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

Cmoc Group Ltd (OP: CMCLF )

1.008 +0.028 (+2.87%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 17, 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, 2017 0.3350 0.3350 0.3350 0 -0.01(-4.29%)
May 30, 2017 0.3450 0.3500 0.3400 0.3500 18,150 +0.03(+9.37%)
May 25, 2017 0.3200 0.3200 0.3200 0 -0.03(-8.57%)
May 23, 2017 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 22, 2017 0.4000 0.4000 0.3500 0.3500 46,000 +0.01(+1.45%)
May 19, 2017 0.3500 0.3500 0.3450 0.3450 3,200 +0.05(+18.97%)
May 15, 2017 0.2900 0.2900 0.2900 0 +0.01(+5.45%)
May 12, 2017 0.2860 0.2860 0.2750 0.2750 11,000 -0.04(-14.06%)
May 09, 2017 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
May 08, 2017 0.3150 0.3150 0.3100 0.3100 6,000 -0.01(-1.59%)
May 05, 2017 0.3150 0.3150 0.3150 0.3150 100 -0.01(-1.56%)
May 04, 2017 0.3200 0.3200 0.3200 0.3200 1,140 +0.02(+6.31%)
May 03, 2017 0.3010 0.3010 0.3010 0.3010 15,000 -0.02(-7.38%)
May 02, 2017 0.3250 0.3250 0.3250 0.3250 5,000 +0.01(+1.56%)
May 01, 2017 0.3250 0.3250 0.3200 0.3200 1,800 +0.01(+1.59%)
Apr 26, 2017 0.3150 0.3150 0.3150 0 -0.01(-3.37%)
Apr 24, 2017 0.3260 0.3260 0.3260 0 -0.01(-4.12%)
Apr 20, 2017 0.3400 0.3400 0.3400 0 +0.04(+13.33%)
Apr 19, 2017 0.3000 0.3000 0.3000 0.3000 200 -0.04(-11.76%)
Apr 18, 2017 0.3500 0.3500 0.3400 0.3400 1,334 -0.03(-8.11%)
Apr 17, 2017 0.3700 0.3700 0.3700 0.3700 200 +0.04(+12.12%)
Mar 29, 2017 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Mar 27, 2017 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Mar 22, 2017 0.3600 0.3600 0.3600 0 -0.02(-5.01%)
Mar 21, 2017 0.3883 0.3883 0.3790 0.3790 16,900 +0.00(+0.00%)
Mar 15, 2017 0.3790 0.3790 0.3790 0 +0.03(+8.29%)
Mar 14, 2017 0.3500 0.3500 0.3500 0.3500 6,000 -0.02(-5.15%)
Mar 10, 2017 0.3690 0.3690 0.3690 0 -0.01(-1.34%)
Mar 09, 2017 0.3920 0.3920 0.3740 0.3740 10,500 +0.01(+3.31%)
Mar 06, 2017 0.3620 0.3620 0.3620 0 -0.01(-3.47%)
Mar 03, 2017 0.3750 0.3750 0.3750 0.3750 10,000 -0.03(-6.95%)
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.