Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cmoc Group Ltd (OP: CMCLF )

0.9256 UNCHANGED
Streaming Delayed Price Updated: 1:10 PM EDT, Jun 7, 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 (%)
Oct 31, 2017 0.6800 0.7000 0.6700 0.6700 120,305 +0.01(+1.52%)
Oct 30, 2017 0.6400 0.6600 0.6300 0.6600 251,738 -0.03(-4.35%)
Oct 27, 2017 0.7500 0.7500 0.6500 0.6900 73,967 -0.01(-1.43%)
Oct 26, 2017 0.7000 0.7000 0.6950 0.7000 34,135 +0.04(+6.06%)
Oct 25, 2017 0.7000 0.7000 0.6600 0.6600 33,885 +0.01(+1.54%)
Oct 24, 2017 0.6500 0.7000 0.6500 0.6500 77,846 +0.01(+0.78%)
Oct 23, 2017 0.6500 0.7000 0.6350 0.6450 97,001 -0.04(-6.52%)
Oct 20, 2017 0.5840 0.6900 0.5840 0.6900 15,119 +0.10(+16.95%)
Oct 19, 2017 0.6100 0.7000 0.5900 0.5900 22,700 -0.04(-6.35%)
Oct 18, 2017 0.6300 0.6300 0.6150 0.6300 16,786 +0.00(+0.00%)
Oct 17, 2017 0.6800 0.6800 0.6000 0.6300 60,290 -0.01(-1.56%)
Oct 16, 2017 0.6000 0.6400 0.6000 0.6400 32,265 +0.02(+3.23%)
Oct 13, 2017 0.6500 0.6500 0.5600 0.6200 42,445 +0.00(+0.00%)
Oct 12, 2017 0.6200 0.6200 0.5900 0.6200 22,000 +0.03(+5.08%)
Oct 11, 2017 0.6000 0.6200 0.5900 0.5900 36,025 -0.01(-0.84%)
Oct 10, 2017 0.6300 0.6300 0.5950 0.5950 21,810 -0.03(-4.03%)
Oct 09, 2017 0.6400 0.6400 0.6000 0.6200 57,111 -0.05(-7.46%)
Oct 06, 2017 0.6200 0.6700 0.6200 0.6700 14,692 +0.06(+9.84%)
Oct 05, 2017 0.6500 0.6500 0.6000 0.6100 17,700 -0.04(-6.15%)
Oct 04, 2017 0.6400 0.6500 0.6000 0.6500 13,850 +0.01(+1.56%)
Oct 03, 2017 0.6250 0.6500 0.6250 0.6400 43,225 +0.04(+6.67%)
Oct 02, 2017 0.5600 0.6300 0.5600 0.6000 67,827 -0.04(-6.25%)
Sep 29, 2017 0.6200 0.6400 0.6000 0.6400 33,837 +0.02(+3.23%)
Sep 28, 2017 0.6150 0.6200 0.6100 0.6200 19,322 +0.00(+0.00%)
Sep 27, 2017 0.6200 0.6500 0.6200 0.6200 81,250 +0.02(+2.48%)
Sep 26, 2017 0.6100 0.6400 0.6000 0.6050 9,295 -0.03(-3.97%)
Sep 25, 2017 0.6000 0.6300 0.5500 0.6300 38,609 +0.00(+0.00%)
Sep 22, 2017 0.6500 0.6500 0.6300 0.6300 39,200 -0.02(-2.78%)
Sep 21, 2017 0.5800 0.7000 0.5800 0.6480 330,837 -0.01(-1.82%)
Sep 20, 2017 0.6600 0.6900 0.6450 0.6600 64,131 +0.01(+1.54%)
Sep 19, 2017 0.6400 0.6600 0.6050 0.6500 153,093 +0.02(+3.17%)
Sep 18, 2017 0.6350 0.6500 0.6000 0.6300 48,290 +0.00(+0.00%)
Sep 15, 2017 0.6350 0.6500 0.6250 0.6300 48,475 -0.03(-3.82%)
Sep 14, 2017 0.6600 0.7000 0.6500 0.6550 30,673 -0.04(-6.43%)
Sep 13, 2017 0.6330 0.7000 0.6330 0.7000 126,603 +0.07(+10.58%)
Sep 12, 2017 0.6450 0.6500 0.6330 0.6330 31,520 +0.00(+0.00%)
Sep 11, 2017 0.6000 0.6400 0.6000 0.6330 128,842 +0.07(+13.04%)
Sep 08, 2017 0.5600 0.5600 0.5600 0.5600 10,000 -0.02(-3.45%)
Sep 07, 2017 0.5800 0.5800 0.5700 0.5800 10,220 +0.00(+0.17%)
Sep 06, 2017 0.5790 0.5790 0.5790 0.5790 2,100 +0.03(+5.27%)
Sep 05, 2017 0.5600 0.5800 0.5300 0.5500 11,150 -0.01(-1.79%)
Sep 01, 2017 0.5700 0.5700 0.5600 2,200 -0.01(-1.75%)
Aug 31, 2017 0.5000 0.5700 0.5000 0.5700 26,250 +0.04(+8.57%)
Aug 30, 2017 0.5250 0.5250 0.5250 0.5250 20,387 +0.04(+7.14%)
Aug 29, 2017 0.5300 0.5300 0.4900 0.4900 11,300 -0.03(-5.77%)
Aug 25, 2017 0.5200 0.5200 0.5200 0 -0.03(-5.45%)
Aug 24, 2017 0.5080 0.5500 0.5080 0.5500 6,000 +0.02(+3.77%)
Aug 22, 2017 0.5300 0.5300 0.5300 0 +0.04(+8.16%)
Aug 21, 2017 0.4890 0.4900 0.4890 0.4900 7,000 +0.01(+2.08%)
Aug 18, 2017 0.4800 0.4800 0.4800 0.4800 1,000 -0.01(-2.04%)
Aug 17, 2017 0.4900 0.4900 0.4900 0.4900 2,070 -0.01(-2.00%)
Aug 16, 2017 0.5000 0.5000 0.5000 0.5000 23,000 +0.03(+6.38%)
Aug 15, 2017 0.4700 0.4700 0.4700 0.4700 25,000 +0.01(+2.17%)
Aug 14, 2017 0.4700 0.4700 0.4600 0.4600 9,000 -0.02(-3.97%)
Aug 11, 2017 0.4790 0.4790 0.4790 0.4790 2,000 -0.02(-3.23%)
Aug 10, 2017 0.5350 0.5350 0.4950 0.4950 11,000 -0.06(-10.00%)
Aug 08, 2017 0.5500 0.5500 0.5500 0 -0.02(-3.51%)
Aug 07, 2017 0.5350 0.5800 0.5350 0.5700 34,300 +0.03(+5.56%)
Aug 04, 2017 0.5700 0.5700 0.5400 0.5400 3,000 -0.02(-3.57%)
Aug 03, 2017 0.5350 0.5700 0.5100 0.5600 11,500 -0.00(-0.88%)
Aug 02, 2017 0.5650 0.5650 0.5650 0.5650 4,000 +0.05(+10.78%)
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.