Skip to main content

Cmoc Group Ltd (OP: CMCLF )

0.8367 -0.0484 (-5.47%)
Streaming Delayed Price Updated: 9:30 AM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.