ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

CMCLF CMOC Group Ltd (PK)

0.82855
0.01565 (1.93%)
Mar 28 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
CMOC Group Ltd (PK) CMCLF OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
0.01565 1.93% 0.82855 16:06:10
Open Price Low Price High Price Close Price Prev Close
0.83 0.82835 0.845 0.82855 0.8129
more quote information »

CMCLF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.77750.85760.770.80246666,7010.051056.57%
1 Month0.620650.85760.61680.767763712,5220.207933.50%
3 Months0.53510.85760.50020.6250711,8980.2934554.84%
6 Months0.61480.85760.47230.572462630,4750.2137534.77%
1 Year0.590.85760.47230.581279421,3630.2385540.43%
3 Years0.660.85760.310.581920426,3240.1685525.54%
5 Years0.41910.9650.24610.525523231,6430.4094597.70%

CMCLF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 0.82855 0.01565 1.93% 0.83 0.845 0.82835 7,920
Mar 27 2024 0.8129 0.0129 1.61% 0.78 0.8576 0.78 14,104
Mar 26 2024 0.80 0.0039 0.49% 0.80 0.80 0.80 3,000
Mar 25 2024 0.7961 -0.0006 -0.08% 0.82 0.83305 0.7961 13,000
Mar 22 2024 0.7967 0.0267 3.47% 0.7967 0.7967 0.7967 2,000
Mar 21 2024 0.77 -0.0275 -3.45% 0.7775 0.7775 0.77 1,400
Mar 20 2024 0.7975 0.01009 1.28% 0.77 0.7975 0.77 12,080
Mar 19 2024 0.787415 -0.03034 -3.71% 0.8105 0.8105 0.787415 12,100
Mar 18 2024 0.81775 -0.03205 -3.77% 0.7838 0.825 0.7838 54,411
Mar 15 2024 0.8498 0.0686 8.78% 0.7843 0.8498 0.7722 32,932
Mar 14 2024 0.7812 0.0782 11.12% 0.7555 0.7812 0.745 12,301
Mar 13 2024 0.703 0.0082 1.18% 0.71236 0.7264 0.703 8,447
Mar 12 2024 0.6948 -0.0052 -0.74% 0.67305 0.6948 0.67305 1,200
Mar 11 2024 0.70 0.05 7.69% 0.684 0.70 0.6629 5,626
Mar 08 2024 0.65 -0.01456 -2.19% 0.6497 0.685 0.6497 44,920
Mar 07 2024 0.664558 0.04326 6.96% 0.664558 0.664558 0.664558 2,000
Mar 06 2024 0.6213 0.00 0.00% 0.6213 0.6213 0.6213 0
Mar 05 2024 0.6213 0.00 0.00% 0.6213 0.6213 0.6213 0
Mar 04 2024 0.6213 0.0045 0.73% 0.621849 0.64875 0.6213 3,992
Mar 01 2024 0.6168 -0.0245 -3.82% 0.63905 0.63905 0.6168 495
Feb 29 2024 0.6413 0.0413 6.88% 0.62065 0.6413 0.62065 1,382
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock