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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20250.720.740.720.73--4.09%500
Apr 23, 20250.760.760.760.760.765.68%149
Apr 22, 20250.720.720.720.720.72--
Apr 21, 20250.700.720.700.720.72-3.69%9,427
Apr 17, 20250.710.750.670.750.755.10%10,960
Apr 16, 20250.700.710.670.710.71-4.88%151,850
Apr 15, 20250.750.770.750.750.75-0.79%76,246
Apr 14, 20250.750.750.720.750.7513.99%11,725
Apr 11, 20250.660.660.660.660.66-0.85%513
Apr 10, 20250.670.710.630.670.6710.81%2,820
Apr 9, 20250.620.660.600.600.60-0.77%18,276
Apr 8, 20250.630.670.580.610.610.89%10,347
Apr 7, 20250.830.830.600.600.60-13.85%162,552
Apr 4, 20250.720.740.700.700.70-6.74%5,188
Apr 3, 20250.830.840.750.750.75-7.79%1,200
Apr 2, 20250.850.850.810.810.81-6.23%6,279
Apr 1, 20250.860.860.860.860.86--
Mar 31, 20250.780.860.780.860.868.89%50,235
Mar 28, 20250.830.830.790.790.79-7.71%4,726
Mar 27, 20250.860.860.860.860.86-1.87%11,299
Mar 26, 20250.840.880.840.880.883.25%2,245
Mar 25, 20250.850.930.850.850.853.79%7,749
Mar 24, 20250.820.820.820.820.823.90%9,800
Mar 21, 20250.800.800.770.790.79-1.68%54,711
Mar 20, 20250.820.850.800.800.800.77%1,875
Mar 19, 20250.820.850.790.790.79-3.27%853
Mar 18, 20250.800.820.800.820.82-1.12%12,190
Mar 17, 20250.800.830.800.830.830.52%108,990
Mar 14, 20250.780.830.780.830.832.87%51,184
Mar 13, 20250.830.830.800.800.804.38%1,630
Mar 12, 20250.830.830.770.770.77-4.58%962
Mar 11, 20250.800.810.800.810.81-5.19%1,597
Mar 10, 20250.810.850.810.850.8511.80%17,600
Mar 7, 20250.760.760.760.760.761.37%1,812
Mar 6, 20250.740.750.740.750.755.89%250,000
Mar 5, 20250.670.750.670.710.711.99%13,292
Mar 4, 20250.680.720.680.690.699.86%1,339
Mar 3, 20250.700.700.630.630.63-5.74%22,003
Feb 28, 20250.670.670.670.670.67-5.36%3,271
Feb 27, 20250.710.710.710.710.71-14
Feb 26, 20250.710.710.710.710.71--
Feb 25, 20250.710.710.710.710.71-0.37%2,918
Feb 24, 20250.710.750.700.710.71-1.80%3,312
Feb 21, 20250.770.770.690.720.723.23%11,310
Feb 20, 20250.710.710.700.700.70-3.61%40,770
Feb 19, 20250.730.770.730.730.73-4.63%6,802
Feb 18, 20250.770.770.690.760.76-5.13%8,340
Feb 14, 20250.800.800.800.800.807.78%500
Feb 13, 20250.750.750.710.750.75-2.88%3,245
Feb 12, 20250.750.810.740.770.77-1.72%24,134