CMOC Group Limited (CMCLF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.9542

+0.0331

(+3.59%)

At close: 11:46AM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.9450	0.9542	0.9450	0.9542	0.9542	19,695
May 02, 2024	0.9500	0.9500	0.9200	0.9200	0.9200	2,300
May 01, 2024	0.9500	0.9800	0.9200	0.9600	0.9600	3,500
Apr 30, 2024	0.9500	0.9500	0.9100	0.9100	0.9100	900
Apr 29, 2024	0.9400	0.9800	0.9100	0.9100	0.9100	23,500
Apr 26, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	2,000
Apr 25, 2024	0.9000	0.9500	0.9000	0.9500	0.9500	14,700
Apr 24, 2024	0.8700	0.9300	0.8700	0.9000	0.9000	26,300
Apr 23, 2024	0.9000	0.9000	0.8400	0.8400	0.8400	24,300
Apr 22, 2024	0.9300	0.9600	0.8800	0.9600	0.9600	5,400
Apr 19, 2024	0.9700	1.0100	0.9700	1.0100	1.0100	3,100
Apr 18, 2024	0.9500	0.9900	0.9300	0.9300	0.9300	83,800
Apr 17, 2024	0.9100	0.9500	0.9000	0.9000	0.9000	5,900
Apr 16, 2024	0.9500	0.9900	0.9100	0.9100	0.9100	6,100
Apr 15, 2024	1.0000	1.0000	0.9300	0.9300	0.9300	22,500
Apr 12, 2024	0.9400	1.0000	0.9400	1.0000	1.0000	2,100
Apr 11, 2024	0.9100	0.9200	0.9100	0.9200	0.9200	714,100
Apr 10, 2024	0.9500	0.9900	0.9500	0.9900	0.9900	400
Apr 09, 2024	0.9000	0.9500	0.9000	0.9500	0.9500	9,200
Apr 08, 2024	0.9500	0.9500	0.9000	0.9100	0.9100	14,700
Apr 05, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	713,100
Apr 04, 2024	0.9200	0.9400	0.9000	0.9400	0.9400	2,700
Apr 03, 2024	0.9000	0.9200	0.9000	0.9200	0.9200	743,000
Apr 02, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	2,300
Apr 01, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	1,000
Mar 28, 2024	0.8300	0.8500	0.8300	0.8300	0.8300	7,900
Mar 27, 2024	0.7800	0.8600	0.7800	0.8100	0.8100	14,100
Mar 26, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	3,000
Mar 25, 2024	0.8200	0.8300	0.8000	0.8000	0.8000	13,000
Mar 22, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	2,000
Mar 21, 2024	0.7800	0.7800	0.7700	0.7700	0.7700	1,400
Mar 20, 2024	0.7700	0.8000	0.7700	0.8000	0.8000	12,100
Mar 19, 2024	0.8100	0.8100	0.7900	0.7900	0.7900	12,100
Mar 18, 2024	0.7800	0.8300	0.7800	0.8200	0.8200	54,400
Mar 15, 2024	0.7800	0.8500	0.7700	0.8500	0.8500	32,900
Mar 14, 2024	0.7600	0.7800	0.7500	0.7800	0.7800	12,300
Mar 13, 2024	0.7100	0.7300	0.7000	0.7000	0.7000	8,400
Mar 12, 2024	0.6700	0.6900	0.6700	0.6900	0.6900	1,200
Mar 11, 2024	0.6800	0.7000	0.6600	0.7000	0.7000	5,600
Mar 08, 2024	0.6500	0.6900	0.6500	0.6500	0.6500	44,900
Mar 07, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	2,000
Mar 06, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Mar 05, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Mar 04, 2024	0.6200	0.6500	0.6200	0.6200	0.6200	4,000
Mar 01, 2024	0.6400	0.6400	0.6200	0.6200	0.6200	500
Feb 29, 2024	0.6200	0.6400	0.6200	0.6400	0.6400	1,400
Feb 28, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	100
Feb 27, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	1,300
Feb 26, 2024	0.6200	0.6700	0.6200	0.6700	0.6700	22,600
Feb 23, 2024	0.6200	0.6500	0.6200	0.6200	0.6200	19,600
Feb 22, 2024	0.6100	0.6200	0.6000	0.6200	0.6200	19,500
Feb 21, 2024	0.6000	0.6200	0.6000	0.6200	0.6200	600
Feb 20, 2024	0.5900	0.5900	0.5600	0.5600	0.5600	300
Feb 16, 2024	0.5800	0.5800	0.5600	0.5600	0.5600	5,500
Feb 15, 2024	0.5400	0.5600	0.5200	0.5600	0.5600	4,900
Feb 14, 2024	0.5500	0.5500	0.5200	0.5200	0.5200	2,500
Feb 13, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	3,500
Feb 12, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	3,300
Feb 09, 2024	0.5700	0.5900	0.5400	0.5900	0.5900	700
Feb 08, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	500
Feb 07, 2024	0.5600	0.5800	0.5400	0.5600	0.5600	20,600
Feb 06, 2024	0.5500	0.5500	0.5300	0.5300	0.5300	3,900
Feb 05, 2024	0.5100	0.5500	0.5100	0.5300	0.5300	9,000
Feb 02, 2024	0.5400	0.5700	0.5400	0.5700	0.5700	6,600
Feb 01, 2024	0.5500	0.5700	0.5300	0.5300	0.5300	3,300
Jan 31, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	30,500
Jan 30, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Jan 29, 2024	0.5500	0.5700	0.5300	0.5400	0.5400	40,000
Jan 26, 2024	0.5700	0.5700	0.5400	0.5400	0.5400	6,700
Jan 25, 2024	0.5600	0.5600	0.5300	0.5300	0.5300	18,600
Jan 24, 2024	0.5300	0.5400	0.5100	0.5400	0.5400	11,900
Jan 23, 2024	0.5200	0.5200	0.5000	0.5000	0.5000	6,300
Jan 22, 2024	0.5100	0.5300	0.5100	0.5100	0.5100	96,900
Jan 19, 2024	0.5300	0.5300	0.5100	0.5100	0.5100	7,900
Jan 18, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	11,400
Jan 17, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Jan 16, 2024	0.5700	0.5900	0.5700	0.5900	0.5900	6,700
Jan 12, 2024	0.5500	0.5700	0.5300	0.5300	0.5300	25,600
Jan 11, 2024	0.5400	0.5600	0.5200	0.5200	0.5200	6,000
Jan 10, 2024	0.5500	0.5600	0.5500	0.5600	0.5600	2,000
Jan 09, 2024	0.5400	0.5400	0.5300	0.5300	0.5300	5,000
Jan 08, 2024	0.5500	0.5600	0.5300	0.5600	0.5600	3,500
Jan 05, 2024	0.5500	0.5500	0.5200	0.5500	0.5500	6,500
Jan 04, 2024	0.5400	0.5700	0.5400	0.5700	0.5700	3,100
Jan 03, 2024	0.5400	0.5700	0.5400	0.5700	0.5700	3,400
Jan 02, 2024	0.5500	0.5700	0.5400	0.5700	0.5700	21,300
Dec 29, 2023	0.5200	0.5200	0.5200	0.5200	0.5200	1,500
Dec 28, 2023	0.5300	0.5300	0.5300	0.5300	0.5300	17,800
Dec 27, 2023	0.5100	0.5500	0.5000	0.5000	0.5000	33,100
Dec 26, 2023	0.5100	0.5100	0.5100	0.5100	0.5100	2,000
Dec 22, 2023	0.5100	0.5200	0.5100	0.5200	0.5200	12,000
Dec 21, 2023	0.5000	0.5000	0.4900	0.4900	0.4900	106,800
Dec 20, 2023	0.4900	0.4900	0.4700	0.4700	0.4700	14,100
Dec 19, 2023	0.5100	0.5100	0.5100	0.5100	0.5100	-
Dec 18, 2023	0.5100	0.5100	0.5100	0.5100	0.5100	1,000
Dec 15, 2023	0.5100	0.5200	0.5100	0.5200	0.5200	25,200
Dec 14, 2023	0.5000	0.5000	0.4900	0.4900	0.4900	1,300
Dec 13, 2023	0.4800	0.4800	0.4800	0.4800	0.4800	-
Dec 12, 2023	0.5000	0.5000	0.4800	0.4800	0.4800	4,500
Dec 11, 2023	0.5200	0.5300	0.5000	0.5100	0.5100	12,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD86,507.95+5,249.34(+6.46%)

CMOC Group Limited (CMCLF)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
86,507.95
+5,249.34(+6.46%)