Skip to main content

Cmoc Group Ltd (OP: CMCLF )

0.6706 -0.0380 (-5.36%)
Streaming Delayed Price Updated: 3:38 PM EST, Feb 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2025 0.6741 0.6741 0.6706 0.6706 3,271 -0.04(-5.36%)
Feb 25, 2025 0.7086 14 -0.00(-0.37%)
Feb 24, 2025 0.7026 0.7497 0.7026 0.7112 3,312 -0.01(-1.81%)
Feb 21, 2025 0.7680 0.7680 0.6886 0.7243 11,310 +0.02(+3.24%)
Feb 20, 2025 0.7067 0.7100 0.7016 0.7016 40,770 -0.03(-3.61%)
Feb 19, 2025 0.7255 0.7655 0.7255 0.7279 6,802 -0.04(-4.63%)
Feb 18, 2025 0.7695 0.7695 0.6859 0.7632 8,340 -0.04(-5.13%)
Feb 14, 2025 0.8045 0.8045 0.8045 0.8045 500 +0.06(+7.77%)
Feb 13, 2025 0.7465 0.7465 0.7073 0.7465 3,245 -0.02(-2.88%)
Feb 12, 2025 0.7475 0.8085 0.7411 0.7686 24,134 -0.01(-1.73%)
Feb 11, 2025 0.8100 0.8100 0.7821 0.7821 2,030 -0.01(-0.89%)
Feb 10, 2025 0.7901 0.7901 0.7702 0.7891 3,162 +0.01(+0.68%)
Feb 07, 2025 0.7838 0.7838 0.7838 0.7838 16,180 +0.03(+3.42%)
Feb 06, 2025 0.7585 0.7985 0.7579 0.7579 11,839 +0.02(+2.17%)
Feb 05, 2025 0.7418 0.7600 0.7418 0.7418 6,164 -0.03(-4.18%)
Feb 04, 2025 0.7900 0.7900 0.7328 0.7742 10,081 +0.08(+10.93%)
Feb 03, 2025 0.7391 0.7418 0.6979 0.6979 8,558 -0.04(-4.98%)
Jan 31, 2025 0.7373 0.7449 0.7345 0.7345 6,489 -0.03(-4.30%)
Jan 30, 2025 0.7500 0.7950 0.7350 0.7675 22,256 +0.06(+8.71%)
Jan 29, 2025 0.7091 0.7923 0.7060 0.7060 24,786 -0.03(-4.37%)
Jan 28, 2025 0.7318 0.7600 0.7318 0.7383 11,774 -0.01(-1.56%)
Jan 27, 2025 0.7600 0.7700 0.7500 0.7500 2,061 -0.02(-3.03%)
Jan 24, 2025 0.8000 0.8133 0.7734 0.7734 12,302 +0.02(+3.33%)
Jan 23, 2025 0.7461 0.7485 0.7461 0.7485 2,636 +0.00(+0.51%)
Jan 22, 2025 0.7371 0.7828 0.7200 0.7447 3,299 +0.06(+8.02%)
Jan 21, 2025 0.7287 0.7680 0.6894 0.6894 1,500 -0.07(-9.30%)
Jan 17, 2025 0.7601 0.7601 0.7601 0.7601 186 +0.08(+11.06%)
Jan 16, 2025 0.6844 0.6844 0.6844 0.6844 4,000 +0.01(+1.08%)
Jan 15, 2025 0.7487 0.7567 0.6771 0.6771 12,086 -0.06(-7.60%)
Jan 14, 2025 0.7300 0.7328 0.7300 0.7328 9,683 +0.00(+0.21%)
Jan 13, 2025 0.7296 0.7317 0.6888 0.7313 5,780 -0.03(-4.41%)
Jan 10, 2025 0.7699 0.7699 0.7650 0.7650 9,160 +0.06(+8.22%)
Jan 08, 2025 0.7069 0.7069 0.7069 0.7069 4,000 -0.07(-8.46%)
Jan 07, 2025 0.7200 0.7722 0.7200 0.7722 7,756 +0.11(+16.61%)
Jan 06, 2025 0.6911 0.6911 0.6622 0.6622 326 +0.00(+0.20%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.