CMOC Group Limited (CMCLF)
OTCMKTS · Delayed Price · Currency is USD
1.500
+0.195 (14.94%)
Aug 14, 2025, 3:57 PM EDT
CMOC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.35 | 1.35 | 1.15 | 1.15 | - | -11.57% | 1,100 |
| Aug 13, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 132 |
| Aug 12, 2025 | 1.47 | 1.50 | 1.13 | 1.31 | 1.31 | 0.38% | 9,972 |
| Aug 11, 2025 | 1.21 | 1.30 | 1.11 | 1.30 | 1.30 | 7.44% | 16,894 |
| Aug 8, 2025 | 1.21 | 1.21 | 1.12 | 1.21 | 1.21 | 0.83% | 617 |
| Aug 7, 2025 | 1.50 | 1.50 | 1.11 | 1.20 | 1.20 | -11.44% | 7,238 |
| Aug 6, 2025 | 1.21 | 1.44 | 1.21 | 1.36 | 1.36 | 22.07% | 868 |
| Aug 5, 2025 | 1.40 | 1.40 | 1.11 | 1.11 | 1.11 | -17.47% | 7,377 |
| Aug 4, 2025 | 1.50 | 1.50 | 1.21 | 1.35 | 1.35 | 14.18% | 4,795 |
| Aug 1, 2025 | 1.29 | 1.29 | 1.13 | 1.18 | 1.18 | -8.68% | 2,306 |
| Jul 31, 2025 | 0.78 | 1.29 | 0.78 | 1.29 | 1.29 | -4.09% | 22,021 |
| Jul 30, 2025 | 1.20 | 1.44 | 1.20 | 1.35 | 1.35 | 23.39% | 22,988 |
| Jul 29, 2025 | 1.09 | 1.20 | 1.09 | 1.09 | 1.09 | -6.36% | 3,404 |
| Jul 28, 2025 | 1.10 | 1.20 | 1.10 | 1.16 | 1.16 | 5.82% | 21,519 |
| Jul 25, 2025 | 1.09 | 1.10 | 1.04 | 1.10 | 1.10 | -2.22% | 2,395 |
| Jul 24, 2025 | 1.20 | 1.20 | 1.13 | 1.13 | 1.13 | - | 40,516 |
| Jul 23, 2025 | 1.12 | 1.15 | 1.09 | 1.13 | 1.13 | 2.27% | 26,518 |
| Jul 22, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | 61,263 |
| Jul 21, 2025 | 1.05 | 1.09 | 1.04 | 1.09 | 1.09 | 4.81% | 6,403 |
| Jul 18, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Jul 17, 2025 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | 4.47% | 5,200 |
| Jul 16, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 435 |
| Jul 15, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,713 |
| Jul 14, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 89 |
| Jul 11, 2025 | 1.00 | 1.10 | 1.00 | 1.00 | 1.00 | 0.27% | 1,319 |
| Jul 10, 2025 | 1.00 | 1.04 | 0.99 | 0.99 | 0.99 | -0.72% | 9,721 |
| Jul 9, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | -9.09% | 1,365 |
| Jul 8, 2025 | 0.99 | 1.10 | 0.99 | 1.10 | 1.10 | 8.91% | 2,239 |
| Jul 7, 2025 | 0.94 | 1.05 | 0.88 | 1.01 | 1.01 | 2.02% | 11,815 |
| Jul 3, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Jul 2, 2025 | 1.04 | 1.10 | 0.88 | 0.99 | 0.99 | 7.03% | 10,922 |
| Jul 1, 2025 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | - | 2,220 |
| Jun 30, 2025 | 0.69 | 1.06 | 0.69 | 0.93 | 0.93 | -7.50% | 4,013 |
| Jun 27, 2025 | 0.97 | 1.06 | 0.81 | 1.00 | 1.00 | 9.08% | 4,865 |
| Jun 26, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.90% | 418 |
| Jun 25, 2025 | 0.86 | 0.94 | 0.86 | 0.90 | 0.90 | -0.06% | 2,678 |
| Jun 24, 2025 | 0.86 | 0.90 | 0.86 | 0.90 | 0.90 | 2.30% | 2,769 |
| Jun 23, 2025 | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | 1.64% | 1,122 |
| Jun 20, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -6.44% | 2,400 |
| Jun 18, 2025 | 0.96 | 0.96 | 0.93 | 0.93 | 0.89 | 4.15% | 1,722 |
| Jun 17, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.85 | -5.18% | 10,000 |
| Jun 16, 2025 | 0.89 | 0.98 | 0.89 | 0.94 | 0.90 | 2.71% | 5,957 |
| Jun 13, 2025 | 0.89 | 0.91 | 0.89 | 0.91 | 0.88 | 1.40% | 4,500 |
| Jun 12, 2025 | 0.90 | 0.91 | 0.88 | 0.90 | 0.86 | -0.03% | 8,191 |
| Jun 11, 2025 | 0.87 | 0.90 | 0.87 | 0.90 | 0.87 | 4.40% | 33,100 |
| Jun 10, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.83 | - | - |
| Jun 9, 2025 | 0.84 | 0.86 | 0.84 | 0.86 | 0.83 | 2.64% | 33,245 |
| Jun 6, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.81 | -0.78% | 5,260 |
| Jun 5, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.81 | - | 32 |
| Jun 4, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.81 | 3.48% | 4,804 |