CMOC Group Limited (CMCLF)
OTCMKTS · Delayed Price · Currency is USD
1.710
+0.010 (0.59%)
Sep 12, 2025, 12:52 PM EDT
CMOC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.62 | 1.80 | 1.62 | 1.71 | 1.71 | 0.59% | 52,265 |
| Sep 11, 2025 | 1.80 | 1.83 | 1.60 | 1.70 | 1.70 | 10.53% | 4,318 |
| Sep 10, 2025 | 1.50 | 1.80 | 1.50 | 1.54 | 1.54 | -3.27% | 7,848 |
| Sep 9, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 10 |
| Sep 8, 2025 | 1.65 | 1.80 | 1.59 | 1.59 | 1.59 | -3.34% | 323,153 |
| Sep 5, 2025 | 1.54 | 1.67 | 1.54 | 1.65 | 1.65 | 2.81% | 4,175 |
| Sep 4, 2025 | 1.49 | 1.60 | 1.38 | 1.60 | 1.60 | -1.84% | 10,692 |
| Sep 3, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Sep 2, 2025 | 1.12 | 1.66 | 1.12 | 1.63 | 1.63 | 12.80% | 22,045 |
| Aug 29, 2025 | 1.52 | 1.68 | 1.45 | 1.45 | 1.45 | -1.70% | 5,228 |
| Aug 28, 2025 | 1.40 | 1.47 | 1.40 | 1.47 | 1.47 | -3.29% | 12,175 |
| Aug 27, 2025 | 1.32 | 1.52 | 1.32 | 1.52 | 1.52 | 18.29% | 1,368 |
| Aug 26, 2025 | 1.03 | 1.50 | 1.03 | 1.29 | 1.29 | -10.39% | 186,465 |
| Aug 25, 2025 | 1.45 | 1.45 | 1.27 | 1.43 | 1.43 | 12.91% | 4,772 |
| Aug 22, 2025 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -3.42% | 5,192 |
| Aug 21, 2025 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 22.90% | 398 |
| Aug 20, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -26.21% | 4,015 |
| Aug 19, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 7.81% | 2,016 |
| Aug 18, 2025 | 1.52 | 1.52 | 1.07 | 1.35 | 1.35 | -10.33% | 14,018 |
| Aug 15, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 66 |
| Aug 14, 2025 | 1.35 | 1.51 | 1.15 | 1.50 | 1.50 | 14.94% | 7,703 |
| 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 | - | - |