CMOC Group Limited (CMCLF)
OTCMKTS
· Delayed Price · Currency is USD
0.7500
-0.0095 (-1.25%)
Apr 24, 2025, 12:30 PM EDT
CMOC Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 24, 2025 | 0.72 | 0.74 | 0.72 | 0.73 | - | -4.09% | 500 |
Apr 23, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 5.68% | 149 |
Apr 22, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
Apr 21, 2025 | 0.70 | 0.72 | 0.70 | 0.72 | 0.72 | -3.69% | 9,427 |
Apr 17, 2025 | 0.71 | 0.75 | 0.67 | 0.75 | 0.75 | 5.10% | 10,960 |
Apr 16, 2025 | 0.70 | 0.71 | 0.67 | 0.71 | 0.71 | -4.88% | 151,850 |
Apr 15, 2025 | 0.75 | 0.77 | 0.75 | 0.75 | 0.75 | -0.79% | 76,246 |
Apr 14, 2025 | 0.75 | 0.75 | 0.72 | 0.75 | 0.75 | 13.99% | 11,725 |
Apr 11, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.85% | 513 |
Apr 10, 2025 | 0.67 | 0.71 | 0.63 | 0.67 | 0.67 | 10.81% | 2,820 |
Apr 9, 2025 | 0.62 | 0.66 | 0.60 | 0.60 | 0.60 | -0.77% | 18,276 |
Apr 8, 2025 | 0.63 | 0.67 | 0.58 | 0.61 | 0.61 | 0.89% | 10,347 |
Apr 7, 2025 | 0.83 | 0.83 | 0.60 | 0.60 | 0.60 | -13.85% | 162,552 |
Apr 4, 2025 | 0.72 | 0.74 | 0.70 | 0.70 | 0.70 | -6.74% | 5,188 |
Apr 3, 2025 | 0.83 | 0.84 | 0.75 | 0.75 | 0.75 | -7.79% | 1,200 |
Apr 2, 2025 | 0.85 | 0.85 | 0.81 | 0.81 | 0.81 | -6.23% | 6,279 |
Apr 1, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
Mar 31, 2025 | 0.78 | 0.86 | 0.78 | 0.86 | 0.86 | 8.89% | 50,235 |
Mar 28, 2025 | 0.83 | 0.83 | 0.79 | 0.79 | 0.79 | -7.71% | 4,726 |
Mar 27, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.87% | 11,299 |
Mar 26, 2025 | 0.84 | 0.88 | 0.84 | 0.88 | 0.88 | 3.25% | 2,245 |
Mar 25, 2025 | 0.85 | 0.93 | 0.85 | 0.85 | 0.85 | 3.79% | 7,749 |
Mar 24, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 3.90% | 9,800 |
Mar 21, 2025 | 0.80 | 0.80 | 0.77 | 0.79 | 0.79 | -1.68% | 54,711 |
Mar 20, 2025 | 0.82 | 0.85 | 0.80 | 0.80 | 0.80 | 0.77% | 1,875 |
Mar 19, 2025 | 0.82 | 0.85 | 0.79 | 0.79 | 0.79 | -3.27% | 853 |
Mar 18, 2025 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | -1.12% | 12,190 |
Mar 17, 2025 | 0.80 | 0.83 | 0.80 | 0.83 | 0.83 | 0.52% | 108,990 |
Mar 14, 2025 | 0.78 | 0.83 | 0.78 | 0.83 | 0.83 | 2.87% | 51,184 |
Mar 13, 2025 | 0.83 | 0.83 | 0.80 | 0.80 | 0.80 | 4.38% | 1,630 |
Mar 12, 2025 | 0.83 | 0.83 | 0.77 | 0.77 | 0.77 | -4.58% | 962 |
Mar 11, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | -5.19% | 1,597 |
Mar 10, 2025 | 0.81 | 0.85 | 0.81 | 0.85 | 0.85 | 11.80% | 17,600 |
Mar 7, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 1.37% | 1,812 |
Mar 6, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | 5.89% | 250,000 |
Mar 5, 2025 | 0.67 | 0.75 | 0.67 | 0.71 | 0.71 | 1.99% | 13,292 |
Mar 4, 2025 | 0.68 | 0.72 | 0.68 | 0.69 | 0.69 | 9.86% | 1,339 |
Mar 3, 2025 | 0.70 | 0.70 | 0.63 | 0.63 | 0.63 | -5.74% | 22,003 |
Feb 28, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -5.36% | 3,271 |
Feb 27, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 14 |
Feb 26, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
Feb 25, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -0.37% | 2,918 |
Feb 24, 2025 | 0.71 | 0.75 | 0.70 | 0.71 | 0.71 | -1.80% | 3,312 |
Feb 21, 2025 | 0.77 | 0.77 | 0.69 | 0.72 | 0.72 | 3.23% | 11,310 |
Feb 20, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | -3.61% | 40,770 |
Feb 19, 2025 | 0.73 | 0.77 | 0.73 | 0.73 | 0.73 | -4.63% | 6,802 |
Feb 18, 2025 | 0.77 | 0.77 | 0.69 | 0.76 | 0.76 | -5.13% | 8,340 |
Feb 14, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 7.78% | 500 |
Feb 13, 2025 | 0.75 | 0.75 | 0.71 | 0.75 | 0.75 | -2.88% | 3,245 |
Feb 12, 2025 | 0.75 | 0.81 | 0.74 | 0.77 | 0.77 | -1.72% | 24,134 |