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, 2018 0.4180 0.4180 0.4180 0 +0.01(+2.70%)
Aug 30, 2018 0.4100 0.4210 0.4030 0.4070 387,395 -0.03(-6.00%)
Aug 29, 2018 0.4350 0.4350 0.4103 0.4330 61,700 -0.00(-0.46%)
Aug 28, 2018 0.4196 0.4350 0.4160 0.4350 116,512 +0.02(+4.57%)
Aug 27, 2018 0.4160 0.4370 0.4160 0.4160 152,278 -0.02(-4.59%)
Aug 24, 2018 0.4140 0.4363 0.4140 0.4360 206,300 -0.02(-3.54%)
Aug 23, 2018 0.4500 0.4520 0.4496 0.4520 7,421 -0.00(-0.22%)
Aug 22, 2018 0.4560 0.4560 0.4360 0.4530 30,844 +0.01(+1.57%)
Aug 21, 2018 0.4609 0.4609 0.4263 0.4460 11,613 -0.00(-0.67%)
Aug 20, 2018 0.4455 0.4490 0.4101 0.4490 7,500 +0.02(+5.40%)
Aug 17, 2018 0.4220 0.4272 0.4120 0.4260 114,000 +0.00(+0.95%)
Aug 16, 2018 0.4219 0.4220 0.4100 0.4220 14,373 +0.00(+0.00%)
Aug 15, 2018 0.4354 0.4354 0.4120 0.4220 251,699 -0.06(-12.45%)
Aug 14, 2018 0.4820 0.4820 0.4820 50 +0.00(+0.00%)
Aug 13, 2018 0.4825 0.4825 0.4404 0.4820 11,300 +0.01(+1.37%)
Aug 10, 2018 0.4755 0.4755 0.4600 0.4755 34,200 -0.00(-0.11%)
Aug 09, 2018 0.4600 0.4760 0.4367 0.4760 138,040 +0.03(+5.59%)
Aug 08, 2018 0.4500 0.4520 0.4330 0.4508 122,500 -0.01(-1.14%)
Aug 07, 2018 0.4289 0.4600 0.4289 0.4560 29,674 +0.02(+4.11%)
Aug 06, 2018 0.4433 0.4433 0.4180 0.4380 23,948 -0.02(-4.78%)
Aug 03, 2018 0.4600 0.4600 0.4410 0.4600 29,700 -0.01(-2.13%)
Aug 02, 2018 0.4550 0.4749 0.4550 0.4700 44,710 -0.03(-5.05%)
Aug 01, 2018 0.4740 0.4950 0.4700 0.4950 2,175 -0.02(-3.32%)
Jul 31, 2018 0.5150 0.5150 0.5000 0.5120 90,011 -0.00(-0.58%)
Jul 30, 2018 0.4947 0.5150 0.4723 0.5150 27,229 +0.00(+0.00%)
Jul 27, 2018 0.4694 0.5150 0.4694 0.5150 12,700 +0.01(+2.49%)
Jul 26, 2018 0.5161 0.4704 0.5025 166,108 -0.02(-4.29%)
Jul 25, 2018 0.5435 0.5435 0.5078 0.5250 15,505 +0.01(+0.96%)
Jul 24, 2018 0.4921 0.5200 0.4920 0.5200 63,200 +0.04(+8.33%)
Jul 23, 2018 0.4802 0.4802 0.4500 0.4800 63,161 +0.02(+4.35%)
Jul 20, 2018 0.4620 0.4640 0.4600 0.4600 10,617 -0.02(-4.17%)
Jul 19, 2018 0.4550 0.4800 0.4500 0.4800 16,050 -0.01(-1.21%)
Jul 18, 2018 0.4750 0.4859 0.4600 0.4859 9,900 -0.01(-1.98%)
Jul 17, 2018 0.4956 0.4957 0.4530 0.4957 25,170 +0.01(+2.42%)
Jul 16, 2018 0.4840 0.4840 0.4650 0.4840 5,320 -0.01(-1.43%)
Jul 13, 2018 0.4950 0.4960 0.4673 0.4910 23,510 +0.00(+0.82%)
Jul 12, 2018 0.4840 0.4870 0.4560 0.4870 40,900 +0.01(+1.46%)
Jul 11, 2018 0.4790 0.4800 0.4550 0.4800 8,900 +0.01(+2.13%)
Jul 10, 2018 0.4790 0.4790 0.4610 0.4700 15,325 +0.01(+2.17%)
Jul 09, 2018 0.4410 0.4600 0.4410 0.4600 46,978 +0.03(+6.98%)
Jul 06, 2018 0.4410 0.4000 0.4300 43,731 -0.01(-2.49%)
Jul 05, 2018 0.4500 0.4500 0.4310 0.4410 75,560 -0.03(-5.97%)
Jul 03, 2018 0.4690 0.4690 0.4690 0 -0.00(-0.72%)
Jul 02, 2018 0.4950 0.4950 0.4560 0.4724 48,150 -0.02(-3.10%)
Jun 29, 2018 0.4630 0.4950 0.4630 0.4875 91,696 +0.03(+5.75%)
Jun 28, 2018 0.4690 0.4700 0.4474 0.4610 93,265 -0.01(-2.43%)
Jun 27, 2018 0.4754 0.4754 0.4500 0.4725 217,875 -0.02(-4.55%)
Jun 26, 2018 0.4691 0.4950 0.4691 0.4950 47,505 +0.00(+0.00%)
Jun 25, 2018 0.4855 0.5165 0.4820 0.4950 88,411 -0.03(-4.81%)
Jun 22, 2018 0.5450 0.5450 0.5190 0.5200 39,791 +0.01(+1.76%)
Jun 21, 2018 0.5000 0.5220 0.5000 0.5110 87,741 -0.01(-2.11%)
Jun 20, 2018 0.5355 0.5355 0.5000 0.5220 47,144 +0.01(+1.24%)
Jun 19, 2018 0.5180 0.5180 0.5000 0.5156 98,379 -0.03(-6.25%)
Jun 18, 2018 0.5300 0.5600 0.5300 0.5500 88,170 +0.00(+0.00%)
Jun 15, 2018 0.5845 0.5845 0.5500 109,136 -0.03(-5.90%)
Jun 14, 2018 0.5492 0.5927 0.5492 0.5845 92,175 -0.01(-1.76%)
Jun 13, 2018 0.6000 0.6000 0.5800 0.5950 61,114 -0.02(-3.25%)
Jun 12, 2018 0.6354 0.6354 0.6100 0.6150 177,462 -0.03(-5.02%)
Jun 11, 2018 0.6350 0.6478 0.6300 0.6475 86,505 +0.01(+1.97%)
Jun 08, 2018 0.6548 0.6548 0.6300 0.6350 319,596 -0.01(-0.78%)
Jun 07, 2018 0.6400 0.6600 0.6400 0.6400 34,995 +0.00(+0.00%)
Jun 06, 2018 0.6600 0.6600 0.6300 0.6400 15,054 +0.02(+3.23%)
Jun 05, 2018 0.6100 0.6300 0.6100 0.6200 72,558 +0.01(+0.81%)
Jun 04, 2018 0.6218 0.6218 0.6000 0.6150 73,750 -0.01(-0.81%)
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.