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

Cmoc Group Ltd (OP: CMCLF )

0.7736 -0.0316 (-3.92%)
Streaming Delayed Price Updated: 11:18 AM EST, Nov 22, 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 (%)
Nov 21, 2024 0.7637 0.8052 0.7236 0.8052 9,991 +0.03(+4.18%)
Nov 20, 2024 0.7818 0.8148 0.7729 0.7729 9,571 +0.01(+1.70%)
Nov 19, 2024 0.7890 0.8190 0.7600 0.7600 45,434 -0.05(-5.93%)
Nov 18, 2024 0.7832 0.8079 0.7600 0.8079 7,730 +0.02(+2.16%)
Nov 15, 2024 0.7754 0.7908 0.7754 0.7908 305 +0.01(+1.38%)
Nov 14, 2024 0.7787 0.7800 0.7600 0.7800 15,188 +0.02(+2.63%)
Nov 13, 2024 0.7600 0.8230 0.7500 0.7600 3,432 -0.07(-7.95%)
Nov 12, 2024 0.7888 0.8276 0.7500 0.8256 4,952 -0.05(-6.00%)
Nov 11, 2024 0.8782 0.8783 0.8363 0.8783 3,405 -0.03(-2.93%)
Nov 08, 2024 0.8512 0.9048 0.8512 0.9048 3,149 -0.02(-2.66%)
Nov 07, 2024 0.8861 0.9301 0.8504 0.9295 6,428 -0.01(-1.06%)
Nov 05, 2024 0.9395 0 +0.09(+11.13%)
Nov 04, 2024 0.8891 0.9291 0.8454 0.8454 3,588 +0.01(+1.04%)
Nov 01, 2024 0.8367 0.8367 0.8367 0.8367 5,000 -0.05(-5.47%)
Oct 30, 2024 0.8851 41 -0.00(-0.12%)
Oct 29, 2024 0.8922 0.8922 0.8862 0.8862 660 -0.03(-2.97%)
Oct 28, 2024 0.9133 0.9133 0.9133 0.9133 1,000 +0.00(+0.36%)
Oct 25, 2024 0.9175 0.9175 0.8800 0.9100 13,283 +0.07(+7.69%)
Oct 24, 2024 0.8819 0.9187 0.8450 0.8450 3,447 -0.05(-5.30%)
Oct 23, 2024 0.8923 0.8923 0.8809 0.8923 650 +0.02(+2.54%)
Oct 21, 2024 0.8702 0 +0.00(+0.33%)
Oct 18, 2024 0.9070 0.9070 0.8673 0.8673 625 +0.00(+0.00%)
Oct 17, 2024 0.8884 0.8884 0.8673 0.8673 7,172 -0.01(-1.16%)
Oct 16, 2024 0.9095 0.9550 0.8758 0.8775 6,525 -0.06(-6.22%)
Oct 15, 2024 0.9036 0.9357 0.8673 0.9357 1,290 -0.06(-6.43%)
Oct 14, 2024 0.9717 1.010 0.9550 1.000 6,839 +0.04(+4.62%)
Oct 10, 2024 0.9558 67 -0.04(-4.24%)
Oct 08, 2024 0.9981 0 -0.04(-4.03%)
Oct 07, 2024 1.090 1.090 0.9800 1.040 2,733 -0.01(-1.14%)
Oct 04, 2024 1.050 1.052 1.030 1.052 6,739 +0.02(+2.14%)
Oct 03, 2024 1.030 1.030 1.030 1.030 200 -0.02(-1.90%)
Oct 02, 2024 1.000 1.050 0.9700 1.050 19,388 +0.10(+11.09%)
Oct 01, 2024 0.9626 0.9626 0.9452 0.9452 1,734 -0.03(-3.55%)
Sep 30, 2024 0.9535 0.9800 0.9535 0.9800 1,866 +0.04(+4.44%)
Sep 27, 2024 0.9592 0.9600 0.9383 0.9383 4,795 +0.01(+1.57%)
Sep 26, 2024 0.9238 0.9500 0.9238 0.9238 2,941 +0.00(+0.30%)
Sep 25, 2024 0.8854 0.9210 0.8842 0.9210 3,786 -0.01(-0.54%)
Sep 24, 2024 0.8861 0.9260 0.8861 0.9260 1,828 +0.07(+7.64%)
Sep 23, 2024 0.8573 0.8627 0.7803 0.8603 11,809 +0.08(+10.25%)
Sep 20, 2024 0.7825 0.8204 0.7803 0.7803 1,987 -0.05(-6.07%)
Sep 19, 2024 0.7907 0.8307 0.7907 0.8307 1,061 +0.10(+13.95%)
Sep 17, 2024 0.7290 0 +0.04(+6.13%)
Sep 16, 2024 0.7266 0.7663 0.6866 0.6869 3,129 -0.07(-9.02%)
Sep 13, 2024 0.7250 0.7550 0.7250 0.7550 1,235 +0.02(+3.00%)
Sep 12, 2024 0.7167 0.7483 0.7167 0.7330 4,774 +0.05(+7.01%)
Sep 10, 2024 0.6850 0 -0.06(-8.08%)
Sep 09, 2024 0.7151 0.7452 0.7151 0.7452 6,216 -0.00(-0.64%)
Sep 06, 2024 0.7500 0.8100 0.7436 0.7500 2,018 -0.03(-3.23%)
Sep 05, 2024 0.7750 0.7750 0.7610 0.7750 3,924 +0.03(+3.33%)
Sep 04, 2024 0.7881 0.7881 0.7326 0.7500 16,478 -0.08(-9.64%)
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.