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

Cmoc Group Ltd (OP: CMCLF )

0.8862 -0.0606 (-6.40%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 31, 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 (%)
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%)
Aug 01, 2017 0.5100 0.5100 0.5100 0.5100 3,000 +0.01(+0.99%)
Jul 26, 2017 0.5050 0.5050 0.5050 0 +0.02(+4.12%)
Jul 25, 2017 0.5000 0.5000 0.4850 0.4850 8,925 -0.02(-3.00%)
Jul 24, 2017 0.5000 0.5000 0.5000 0.5000 5,000 +0.00(+0.00%)
Jul 21, 2017 0.5000 0.5000 0.5000 0.5000 1,000 -0.01(-1.96%)
Jul 20, 2017 0.4990 0.5100 0.4825 0.5100 9,000 +0.01(+2.00%)
Jul 19, 2017 0.5110 0.5200 0.5000 0.5000 28,300 +0.03(+5.26%)
Jul 17, 2017 0.4750 0.4750 0.4750 0 +0.06(+14.46%)
Jul 12, 2017 0.4150 0.4150 0.4150 0 +0.01(+3.75%)
Jul 11, 2017 0.4450 0.4450 0.4000 0.4000 86,375 -0.06(-13.04%)
Jul 10, 2017 0.4600 0.4600 0.4600 0.4600 2,000 +0.02(+4.55%)
Jul 07, 2017 0.4400 0.4400 0.4400 0.4400 6,625 +0.00(+0.00%)
Jul 06, 2017 0.4400 0.4400 0.4400 0.4400 25,000 +0.02(+4.76%)
Jul 05, 2017 0.4050 0.4200 0.4050 0.4200 10,575 +0.08(+21.74%)
Jul 03, 2017 0.3450 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Jun 27, 2017 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Jun 23, 2017 0.3450 0.3450 0.3450 0 -0.03(-6.76%)
Jun 22, 2017 0.3700 0.3700 0.3350 0.3700 10,200 -0.01(-2.63%)
Jun 21, 2017 0.3800 0.3800 0.3800 0.3800 1,000 -0.01(-2.56%)
Jun 20, 2017 0.3650 0.3900 0.3650 0.3900 4,000 +0.03(+8.33%)
Jun 19, 2017 0.3600 0.3600 0.3600 0.3600 4,600 -0.02(-5.01%)
Jun 16, 2017 0.3400 0.3790 0.3400 0.3790 6,500 -0.00(-0.26%)
Jun 15, 2017 0.3600 0.3800 0.3600 0.3800 740 +0.05(+16.92%)
Jun 14, 2017 0.3250 0.3250 0.3250 0.3250 440 +0.01(+2.85%)
Jun 13, 2017 0.3160 0.3160 0.3160 0.3160 1,000 +0.00(+1.28%)
Jun 06, 2017 0.3120 0.3120 0.3120 0 -0.00(-0.95%)
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.