Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cmoc Group Ltd (OP: CMCLF )

1.044 +0.036 (+3.58%)
Streaming Delayed Price Updated: 10:42 AM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 0.4700 0.4858 0.4700 0.4700 5,615 -0.01(-2.08%)
May 27, 2022 0.4800 0.4800 0.4800 0.4800 675 +0.01(+1.07%)
May 26, 2022 0.4749 0.4749 0.4749 0.4749 15,050 +0.02(+4.83%)
May 24, 2022 0.4530 0 -0.03(-6.09%)
May 23, 2022 0.4824 0.4824 0.4824 0.4824 450 +0.02(+3.83%)
May 19, 2022 0.4646 0 +0.01(+2.00%)
May 18, 2022 0.4616 0.4671 0.4555 0.4555 300 -0.02(-4.61%)
May 17, 2022 0.4665 0.4775 0.4665 0.4775 10,798 +0.03(+5.55%)
May 16, 2022 0.4524 0.4524 0.4524 0.4524 2,300 -0.00(-0.79%)
May 13, 2022 0.4560 0.4560 0.4420 0.4560 1,100 +0.01(+2.96%)
May 12, 2022 0.4429 0.4570 0.4429 0.4429 4,000 -0.03(-5.44%)
May 10, 2022 0.4684 0 -0.00(-0.34%)
May 09, 2022 0.4550 0.4700 0.4501 0.4700 2,239 -0.02(-4.34%)
May 06, 2022 0.4913 0.4913 0.4800 0.4913 1,907 -0.01(-2.56%)
May 05, 2022 0.4979 0.5042 0.4979 0.5042 1,000 +0.01(+2.77%)
May 04, 2022 0.4906 0.4906 0.4906 0.4906 10,000 -0.01(-1.05%)
May 03, 2022 0.4958 0.4958 0.4958 0.4958 2,763 -0.01(-2.38%)
May 02, 2022 0.4800 0.5079 0.4800 0.5079 2,002 +0.01(+1.91%)
Apr 29, 2022 0.5190 0.5190 0.4984 0.4984 2,310 -0.01(-2.27%)
Apr 28, 2022 0.4550 0.5100 0.4550 0.5100 1,485 +0.05(+10.39%)
Apr 26, 2022 0.4620 0 -0.05(-10.64%)
Apr 25, 2022 0.4923 0.5170 0.4923 0.5170 2,419 -0.01(-2.10%)
Apr 22, 2022 0.5120 0.5281 0.5120 0.5281 1,100 +0.01(+2.34%)
Apr 21, 2022 0.5375 0.5375 0.5160 0.5160 1,862 -0.03(-5.18%)
Apr 20, 2022 0.5496 0.5652 0.5442 0.5442 105,926 -0.02(-3.41%)
Apr 19, 2022 0.5771 0.5771 0.5497 0.5634 6,200 -0.01(-2.02%)
Apr 18, 2022 0.5750 0.5750 0.5750 0.5750 10,006 +0.02(+3.83%)
Apr 13, 2022 0.5538 65 +0.01(+1.61%)
Apr 12, 2022 0.5235 0.5450 0.5235 0.5450 2,200 +0.03(+6.49%)
Apr 07, 2022 0.5118 0 -0.03(-5.22%)
Apr 06, 2022 0.5400 0.5434 0.5300 0.5400 14,907 -0.01(-0.92%)
Apr 05, 2022 0.5450 0.5525 0.5450 0.5450 10,839 +0.00(+0.00%)
Apr 04, 2022 0.5500 0.5500 0.5401 0.5450 51,150 +0.01(+0.93%)
Apr 01, 2022 0.5640 0.5640 0.5400 0.5400 5,161 +0.01(+1.98%)
Mar 31, 2022 0.5386 0.5386 0.5261 0.5295 15,522 -0.00(-0.09%)
Mar 30, 2022 0.5089 0.5300 0.5089 0.5300 15,757 +0.00(+0.23%)
Mar 29, 2022 0.5250 0.5288 0.5250 0.5288 5,000 +0.01(+2.08%)
Mar 28, 2022 0.5433 0.5433 0.5180 0.5180 25,300 -0.00(-0.38%)
Mar 25, 2022 0.5200 0.5250 0.5200 0.5200 7,912 -0.01(-0.95%)
Mar 24, 2022 0.5300 0.5441 0.5200 0.5250 34,260 +0.02(+2.94%)
Mar 22, 2022 0.5100 30 +0.00(+0.00%)
Mar 21, 2022 0.5220 0.5220 0.5062 0.5100 32,036 -0.00(-0.51%)
Mar 18, 2022 0.4690 0.5251 0.4690 0.5126 11,273 +0.04(+7.35%)
Mar 17, 2022 0.4670 0.4775 0.4500 0.4775 2,020 +0.01(+2.10%)
Mar 16, 2022 0.4369 0.4677 0.4369 0.4677 59,142 +0.05(+12.70%)
Mar 15, 2022 0.4203 0.4203 0.4000 0.4150 52,950 -0.04(-7.98%)
Mar 14, 2022 0.4666 0.4666 0.4510 0.4510 19,498 -0.04(-8.82%)
Mar 11, 2022 0.5110 0.5110 0.4903 0.4946 5,300 +0.01(+2.19%)
Mar 10, 2022 0.4994 0.4994 0.4840 0.4840 1,500 +0.00(+0.37%)
Mar 09, 2022 0.4864 0.4864 0.4798 0.4822 31,450 -0.03(-5.45%)
Mar 08, 2022 0.5173 0.5173 0.5050 0.5100 57,458 -0.03(-4.67%)
Mar 07, 2022 0.5360 0.5360 0.5300 0.5350 5,500 -0.02(-3.60%)
Mar 04, 2022 0.5554 0.5554 0.5550 0.5550 4,000 -0.01(-1.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.