TipRanks
Go Ultimate55% OFF

CMOC Group (CMCLF) Historical Prices

CMCLF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261.571.661.501.501.50-1.64%11,1260.85
Oct 29, 20261.531.531.531.531.53+0.00%3,4200.26
Oct 28, 20261.741.741.531.531.53-6.44%6,0230.46
Oct 27, 20261.821.821.631.631.63-0.61%13,2231.03
Oct 26, 20261.801.801.461.641.64+1.86%14,2711.12
Oct 23, 20261.741.901.611.611.61+0.63%3,0370.24
Oct 22, 20261.701.701.601.601.60-9.09%4,4070.34
Oct 21, 20261.861.951.761.761.76-2.76%15,7331.24
Oct 20, 20261.801.861.761.811.81-3.72%21,7661.75
Oct 19, 20261.882.001.881.881.88-0.27%16,3111.33
Oct 16, 20261.881.891.761.891.89+0.27%1,8390.15
Oct 15, 20261.832.001.761.881.88+1.62%7,4570.61
Oct 14, 20261.921.991.851.851.85+0.54%23,0241.91
Oct 13, 20261.921.921.841.841.84+0.55%3,5190.19
Oct 12, 20261.912.001.831.831.83-8.04%5,5700.29
Oct 09, 20261.961.991.921.991.99+3.92%2,7640.14
Oct 08, 20261.951.951.921.921.92+0.00%2850.01
Oct 07, 20261.962.011.891.921.92+0.26%50,2692.62
Oct 06, 20261.961.961.891.911.91-7.37%13,7840.72
Oct 05, 20261.992.061.982.062.06+3.62%2,9030.15
Oct 02, 20262.152.151.801.991.99+0.76%23,2401.23
Oct 01, 20261.961.981.961.981.98+0.00%2710.01
Sep 30, 20262.142.141.971.981.98+9.72%3,7310.20
Sep 29, 20261.882.011.801.801.80-3.74%58,9023.25
Sep 28, 20261.972.001.701.871.87-4.69%22,0081.22
Sep 25, 20262.052.051.881.961.96-4.29%53,4353.07
Sep 24, 20261.932.051.652.052.05+9.33%3,7980.22
Sep 23, 20261.701.991.701.881.88-6.25%6,3540.36
Sep 22, 20261.902.251.902.002.00+1.27%3,8230.22
Sep 21, 20261.962.161.891.981.98+1.28%2,0120.11
Sep 18, 20262.012.161.951.951.95+5.41%2,5180.14
Sep 17, 20262.012.071.851.851.85-7.96%6,4770.37
Sep 16, 20262.042.202.012.012.01-1.71%4,5140.26
Sep 15, 20261.962.151.942.052.05-1.45%24,8571.45
Sep 14, 20262.152.151.982.082.08+1.72%5,8920.34
Sep 11, 20262.142.142.042.042.04-7.27%6,2360.37
Sep 10, 20262.402.402.162.202.20-10.20%7,0650.41
Sep 09, 20262.312.452.222.452.45+10.36%18,6470.77
Sep 08, 20262.342.452.222.222.22+0.00%1,5660.06
Sep 07, 20262.302.302.112.222.22+0.00%00.00
Sep 04, 20262.302.302.112.222.22+3.74%7,8000.32
Sep 03, 20262.142.221.982.142.14+9.74%1,5990.06
Sep 02, 20261.951.951.951.951.95-8.24%1,9270.08
Sep 01, 20262.132.142.132.132.13-3.19%23,4400.96
Aug 31, 20262.352.352.112.212.20-2.88%6,0960.25
Aug 28, 20262.282.352.202.282.26-9.02%4,6490.19
Aug 27, 20262.352.502.282.502.48+9.91%1,5280.06
Aug 26, 20262.052.502.052.282.26+5.81%3,2220.13
Aug 25, 20262.192.192.152.152.14-8.52%5870.02
Aug 24, 20262.182.352.182.352.34+9.32%30,2381.24