Other OTC - Delayed Quote USD

CMOC Group Limited (CMCLF)

0.9500 +0.0535 (+5.97%)
At close: April 25 at 3:20 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 0.9000 0.9500 0.9000 0.9500 0.9500 14,700
Apr 24, 2024 0.8700 0.9300 0.8700 0.9000 0.9000 26,300
Apr 23, 2024 0.9000 0.9000 0.8400 0.8400 0.8400 24,300
Apr 22, 2024 0.9300 0.9600 0.8800 0.9600 0.9600 5,400
Apr 19, 2024 0.9700 1.0100 0.9700 1.0100 1.0100 3,100
Apr 18, 2024 0.9500 0.9900 0.9300 0.9300 0.9300 83,800
Apr 17, 2024 0.9100 0.9500 0.9000 0.9000 0.9000 5,900
Apr 16, 2024 0.9500 0.9900 0.9100 0.9100 0.9100 6,100
Apr 15, 2024 1.0000 1.0000 0.9300 0.9300 0.9300 22,500
Apr 12, 2024 0.9400 1.0000 0.9400 1.0000 1.0000 2,100
Apr 11, 2024 0.9100 0.9200 0.9100 0.9200 0.9200 714,100
Apr 10, 2024 0.9500 0.9900 0.9500 0.9900 0.9900 400
Apr 9, 2024 0.9000 0.9500 0.9000 0.9500 0.9500 9,200
Apr 8, 2024 0.9500 0.9500 0.9000 0.9100 0.9100 14,700
Apr 5, 2024 0.9400 0.9400 0.9400 0.9400 0.9400 713,100
Apr 4, 2024 0.9200 0.9400 0.9000 0.9400 0.9400 2,700
Apr 3, 2024 0.9000 0.9200 0.9000 0.9200 0.9200 743,000
Apr 2, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 2,300
Apr 1, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 1,000
Mar 28, 2024 0.8300 0.8500 0.8300 0.8300 0.8300 7,900
Mar 27, 2024 0.7800 0.8600 0.7800 0.8100 0.8100 14,100
Mar 26, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 3,000
Mar 25, 2024 0.8200 0.8300 0.8000 0.8000 0.8000 13,000
Mar 22, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 2,000
Mar 21, 2024 0.7800 0.7800 0.7700 0.7700 0.7700 1,400
Mar 20, 2024 0.7700 0.8000 0.7700 0.8000 0.8000 12,100
Mar 19, 2024 0.8100 0.8100 0.7900 0.7900 0.7900 12,100
Mar 18, 2024 0.7800 0.8300 0.7800 0.8200 0.8200 54,400
Mar 15, 2024 0.7800 0.8500 0.7700 0.8500 0.8500 32,900
Mar 14, 2024 0.7600 0.7800 0.7500 0.7800 0.7800 12,300
Mar 13, 2024 0.7100 0.7300 0.7000 0.7000 0.7000 8,400
Mar 12, 2024 0.6700 0.6900 0.6700 0.6900 0.6900 1,200
Mar 11, 2024 0.6800 0.7000 0.6600 0.7000 0.7000 5,600
Mar 8, 2024 0.6500 0.6900 0.6500 0.6500 0.6500 44,900
Mar 7, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 2,000
Mar 6, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 -
Mar 5, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 -
Mar 4, 2024 0.6200 0.6500 0.6200 0.6200 0.6200 4,000
Mar 1, 2024 0.6400 0.6400 0.6200 0.6200 0.6200 500
Feb 29, 2024 0.6200 0.6400 0.6200 0.6400 0.6400 1,400
Feb 28, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 100
Feb 27, 2024 0.6100 0.6100 0.6100 0.6100 0.6100 1,300
Feb 26, 2024 0.6200 0.6700 0.6200 0.6700 0.6700 22,600
Feb 23, 2024 0.6200 0.6500 0.6200 0.6200 0.6200 19,600
Feb 22, 2024 0.6100 0.6200 0.6000 0.6200 0.6200 19,500
Feb 21, 2024 0.6000 0.6200 0.6000 0.6200 0.6200 600
Feb 20, 2024 0.5900 0.5900 0.5600 0.5600 0.5600 300
Feb 16, 2024 0.5800 0.5800 0.5600 0.5600 0.5600 5,500
Feb 15, 2024 0.5400 0.5600 0.5200 0.5600 0.5600 4,900
Feb 14, 2024 0.5500 0.5500 0.5200 0.5200 0.5200 2,500
Feb 13, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 3,500
Feb 12, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 3,300
Feb 9, 2024 0.5700 0.5900 0.5400 0.5900 0.5900 700
Feb 8, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 500
Feb 7, 2024 0.5600 0.5800 0.5400 0.5600 0.5600 20,600
Feb 6, 2024 0.5500 0.5500 0.5300 0.5300 0.5300 3,900
Feb 5, 2024 0.5100 0.5500 0.5100 0.5300 0.5300 9,000
Feb 2, 2024 0.5400 0.5700 0.5400 0.5700 0.5700 6,600
Feb 1, 2024 0.5500 0.5700 0.5300 0.5300 0.5300 3,300
Jan 31, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 30,500
Jan 30, 2024 0.5400 0.5400 0.5400 0.5400 0.5400 -
Jan 29, 2024 0.5500 0.5700 0.5300 0.5400 0.5400 40,000
Jan 26, 2024 0.5700 0.5700 0.5400 0.5400 0.5400 6,700
Jan 25, 2024 0.5600 0.5600 0.5300 0.5300 0.5300 18,600
Jan 24, 2024 0.5300 0.5400 0.5100 0.5400 0.5400 11,900
Jan 23, 2024 0.5200 0.5200 0.5000 0.5000 0.5000 6,300
Jan 22, 2024 0.5100 0.5300 0.5100 0.5100 0.5100 96,900
Jan 19, 2024 0.5300 0.5300 0.5100 0.5100 0.5100 7,900
Jan 18, 2024 0.5400 0.5400 0.5400 0.5400 0.5400 11,400
Jan 17, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 -
Jan 16, 2024 0.5700 0.5900 0.5700 0.5900 0.5900 6,700
Jan 12, 2024 0.5500 0.5700 0.5300 0.5300 0.5300 25,600
Jan 11, 2024 0.5400 0.5600 0.5200 0.5200 0.5200 6,000
Jan 10, 2024 0.5500 0.5600 0.5500 0.5600 0.5600 2,000
Jan 9, 2024 0.5400 0.5400 0.5300 0.5300 0.5300 5,000
Jan 8, 2024 0.5500 0.5600 0.5300 0.5600 0.5600 3,500
Jan 5, 2024 0.5500 0.5500 0.5200 0.5500 0.5500 6,500
Jan 4, 2024 0.5400 0.5700 0.5400 0.5700 0.5700 3,100
Jan 3, 2024 0.5400 0.5700 0.5400 0.5700 0.5700 3,400
Jan 2, 2024 0.5500 0.5700 0.5400 0.5700 0.5700 21,300
Dec 29, 2023 0.5200 0.5200 0.5200 0.5200 0.5200 1,500
Dec 28, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 17,800
Dec 27, 2023 0.5100 0.5500 0.5000 0.5000 0.5000 33,100
Dec 26, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 2,000
Dec 22, 2023 0.5100 0.5200 0.5100 0.5200 0.5200 12,000
Dec 21, 2023 0.5000 0.5000 0.4900 0.4900 0.4900 106,800
Dec 20, 2023 0.4900 0.4900 0.4700 0.4700 0.4700 14,100
Dec 19, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 -
Dec 18, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 1,000
Dec 15, 2023 0.5100 0.5200 0.5100 0.5200 0.5200 25,200
Dec 14, 2023 0.5000 0.5000 0.4900 0.4900 0.4900 1,300
Dec 13, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 -
Dec 12, 2023 0.5000 0.5000 0.4800 0.4800 0.4800 4,500
Dec 11, 2023 0.5200 0.5300 0.5000 0.5100 0.5100 12,900
Dec 8, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 -
Dec 7, 2023 0.5200 0.5400 0.5200 0.5400 0.5400 30,300
Dec 6, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Dec 5, 2023 0.5600 0.5600 0.5500 0.5500 0.5500 3,000
Dec 4, 2023 0.5700 0.5700 0.5600 0.5600 0.5600 4,400
Dec 1, 2023 0.5700 0.5700 0.5500 0.5500 0.5500 400
Nov 30, 2023 0.5700 0.5900 0.5700 0.5900 0.5900 9,300
Nov 29, 2023 0.5700 0.5900 0.5600 0.5900 0.5900 6,300
Nov 28, 2023 0.5800 0.5800 0.5800 0.5800 0.5800 2,400
Nov 27, 2023 0.5600 0.5700 0.5600 0.5700 0.5700 2,500
Nov 24, 2023 0.5800 0.6000 0.5800 0.6000 0.6000 3,200
Nov 22, 2023 0.6100 0.6100 0.5500 0.5500 0.5500 3,000
Nov 21, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 -
Nov 20, 2023 0.5500 0.5700 0.5500 0.5700 0.5700 33,300
Nov 17, 2023 0.5200 0.5500 0.5200 0.5500 0.5500 3,500
Nov 16, 2023 0.5600 0.5600 0.5300 0.5300 0.5300 300
Nov 15, 2023 0.5600 0.5900 0.5600 0.5900 0.5900 5,300
Nov 14, 2023 0.5400 0.5600 0.5400 0.5500 0.5500 15,900
Nov 13, 2023 0.5400 0.5900 0.5200 0.5900 0.5900 9,900
Nov 10, 2023 0.5300 0.5700 0.5300 0.5700 0.5700 7,200
Nov 9, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 4,000
Nov 8, 2023 0.5400 0.5500 0.5200 0.5400 0.5400 13,900
Nov 7, 2023 0.5700 0.5700 0.5400 0.5400 0.5400 3,600
Nov 6, 2023 0.5700 0.5900 0.5700 0.5900 0.5900 1,113,600
Nov 3, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 1,107,700
Nov 2, 2023 0.5700 0.5700 0.5400 0.5400 0.5400 1,119,800
Nov 1, 2023 0.5800 0.5800 0.5800 0.5800 0.5800 -
Oct 31, 2023 0.5800 0.5800 0.5800 0.5800 0.5800 5,300
Oct 30, 2023 0.5800 0.5800 0.5800 0.5800 0.5800 -
Oct 27, 2023 0.5800 0.5800 0.5800 0.5800 0.5800 2,200
Oct 26, 2023 0.5600 0.5800 0.5600 0.5800 0.5800 3,900
Oct 25, 2023 0.5900 0.6300 0.5900 0.6300 0.6300 17,900
Oct 24, 2023 0.5800 0.5800 0.5600 0.5600 0.5600 10,400
Oct 23, 2023 0.5700 0.5800 0.5700 0.5800 0.5800 2,100
Oct 20, 2023 0.5800 0.5800 0.5700 0.5700 0.5700 9,000
Oct 19, 2023 0.5900 0.5900 0.5700 0.5700 0.5700 400
Oct 18, 2023 0.6100 0.6300 0.6100 0.6100 0.6100 3,000
Oct 17, 2023 0.6200 0.6200 0.6200 0.6200 0.6200 2,600
Oct 16, 2023 0.6300 0.6300 0.6300 0.6300 0.6300 2,200
Oct 13, 2023 0.6300 0.6300 0.6300 0.6300 0.6300 1,100
Oct 12, 2023 0.6600 0.6600 0.6200 0.6200 0.6200 1,800
Oct 11, 2023 0.6300 0.6300 0.6300 0.6300 0.6300 200
Oct 10, 2023 0.6400 0.6600 0.6400 0.6600 0.6600 6,100
Oct 9, 2023 0.6500 0.6800 0.6500 0.6800 0.6800 2,600
Oct 6, 2023 0.6200 0.6200 0.6000 0.6000 0.6000 700
Oct 5, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 100
Oct 4, 2023 0.6000 0.6300 0.6000 0.6000 0.6000 1,100
Oct 3, 2023 0.6400 0.6400 0.6100 0.6200 0.6200 8,300
Oct 2, 2023 0.6200 0.6600 0.6100 0.6600 0.6600 6,500
Sep 29, 2023 0.6200 0.6400 0.6100 0.6100 0.6100 25,500
Sep 28, 2023 0.6100 0.6600 0.6100 0.6200 0.6200 5,700
Sep 27, 2023 0.6200 0.6500 0.6200 0.6500 0.6500 7,400
Sep 26, 2023 0.6600 0.6800 0.6600 0.6800 0.6800 6,500
Sep 25, 2023 0.6400 0.6500 0.6400 0.6500 0.6500 5,700
Sep 22, 2023 0.6800 0.6800 0.6500 0.6500 0.6500 8,200
Sep 21, 2023 0.6400 0.6600 0.6400 0.6500 0.6500 7,100
Sep 20, 2023 0.6800 0.7000 0.6800 0.7000 0.7000 2,800
Sep 19, 2023 0.6900 0.7100 0.6800 0.6800 0.6800 23,900
Sep 18, 2023 0.6700 0.6800 0.6600 0.6700 0.6700 14,600
Sep 15, 2023 0.7000 0.7000 0.6600 0.6600 0.6600 6,200
Sep 14, 2023 0.7000 0.7000 0.6600 0.6700 0.6700 12,800
Sep 13, 2023 0.6700 0.6700 0.6700 0.6700 0.6700 1,600
Sep 12, 2023 0.6400 0.6400 0.6400 0.6400 0.6400 600
Sep 11, 2023 0.6400 0.6900 0.6400 0.6900 0.6900 13,300
Sep 8, 2023 0.6400 0.6400 0.6200 0.6200 0.6200 5,400
Sep 7, 2023 0.6400 0.6700 0.6400 0.6700 0.6700 7,200
Sep 6, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Sep 5, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 600
Sep 1, 2023 0.5800 0.5800 0.5800 0.5800 0.5800 -
Aug 31, 2023 0.5800 0.5800 0.5800 0.5800 0.5800 -
Aug 30, 2023 0.6000 0.6000 0.5800 0.5800 0.5800 3,100
Aug 29, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 600
Aug 28, 2023 0.5900 0.6200 0.5500 0.5600 0.5600 8,500
Aug 25, 2023 0.6300 0.6300 0.6100 0.6100 0.6100 30,600
Aug 24, 2023 0.6000 0.6200 0.6000 0.6200 0.6200 5,000
Aug 23, 2023 0.5700 0.5900 0.5600 0.5600 0.5600 50,900
Aug 22, 2023 0.5800 0.6000 0.5800 0.5800 0.5800 8,400
Aug 21, 2023 0.6100 0.6100 0.5700 0.5700 0.5700 6,300
Aug 18, 2023 0.5900 0.5900 0.5700 0.5700 0.5700 2,700
Aug 17, 2023 0.5800 0.5800 0.5800 0.5800 0.5800 5,000
Aug 16, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 500
Aug 15, 2023 0.6300 0.6300 0.6000 0.6000 0.6000 2,100
Aug 14, 2023 0.6300 0.6300 0.6300 0.6300 0.6300 -
Aug 11, 2023 0.6300 0.6300 0.6300 0.6300 0.6300 500
Aug 10, 2023 0.6600 0.6600 0.6600 0.6600 0.6600 97,400
Aug 9, 2023 0.6300 0.6300 0.6300 0.6300 0.6300 1,200
Aug 8, 2023 0.6500 0.6700 0.6300 0.6700 0.6700 12,200
Aug 7, 2023 0.6700 0.6800 0.6400 0.6800 0.6800 12,600
Aug 4, 2023 0.6600 0.6800 0.6500 0.6500 0.6500 8,300
Aug 3, 2023 0.6600 0.6800 0.6400 0.6400 0.6400 13,900
Aug 2, 2023 0.6600 0.6600 0.6600 0.6600 0.6600 6,000
Aug 1, 2023 0.6900 0.6900 0.6500 0.6600 0.6600 16,300
Jul 31, 2023 0.6700 0.6900 0.6600 0.6600 0.6600 17,900
Jul 28, 2023 0.6500 0.6700 0.6400 0.6400 0.6400 12,000
Jul 27, 2023 0.6400 0.6400 0.6300 0.6300 0.6300 4,600
Jul 26, 2023 0.6500 0.6600 0.6500 0.6500 0.6500 31,000
Jul 25, 2023 0.6200 0.6500 0.6200 0.6400 0.6400 4,100
Jul 24, 2023 0.6100 0.6300 0.5900 0.5900 0.5900 28,500
Jul 21, 2023 0.6100 0.6100 0.6100 0.6100 0.6100 200
Jul 20, 2023 0.6100 0.6100 0.6100 0.6100 0.6100 37,000
Jul 19, 2023 0.6000 0.6100 0.6000 0.6100 0.6100 31,200
Jul 18, 2023 0.5800 0.5800 0.5600 0.5800 0.5800 39,400
Jul 17, 2023 0.5600 0.6000 0.5600 0.6000 0.6000 7,200
Jul 14, 2023 0.5900 0.5900 0.5800 0.5800 0.5800 700
Jul 13, 2023 0.5800 0.5900 0.5800 0.5800 0.5800 152,500
Jul 12, 2023 0.5600 0.5600 0.5600 0.5600 0.5600 29,500
Jul 11, 2023 0.5500 0.5600 0.5500 0.5600 0.5600 9,500
Jul 10, 2023 0.5600 0.5600 0.5500 0.5500 0.5500 18,600
Jul 7, 2023 0.5300 0.5500 0.5200 0.5300 0.5300 116,200
Jul 6, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 2,000
Jul 5, 2023 0.5500 0.5600 0.5400 0.5600 0.5600 32,100
Jul 3, 2023 0.5400 0.5400 0.5300 0.5300 0.5300 9,500
Jun 30, 2023 0.5200 0.5200 0.5200 0.5200 0.5200 2,000
Jun 29, 2023 0.0120 Dividend
Jun 29, 2023 0.5200 0.5200 0.5100 0.5200 0.5200 2,300
Jun 28, 2023 0.5400 0.5400 0.5400 0.5400 0.5280 4,200
Jun 27, 2023 0.5300 0.5300 0.5300 0.5300 0.5182 2,800
Jun 26, 2023 0.5400 0.5400 0.5300 0.5300 0.5182 6,900
Jun 23, 2023 0.5200 0.5300 0.5200 0.5200 0.5084 1,200
Jun 22, 2023 0.5500 0.5500 0.5500 0.5500 0.5378 -
Jun 21, 2023 0.5500 0.5500 0.5500 0.5500 0.5378 1,000
Jun 20, 2023 0.5700 0.5700 0.5600 0.5700 0.5573 4,500
Jun 16, 2023 0.5900 0.6000 0.5900 0.6000 0.5867 6,000
Jun 15, 2023 0.5800 0.5900 0.5700 0.5700 0.5573 13,800
Jun 14, 2023 0.5500 0.5600 0.5500 0.5500 0.5378 12,500
Jun 13, 2023 0.5300 0.5300 0.5300 0.5300 0.5182 4,000
Jun 12, 2023 0.5500 0.5500 0.5500 0.5500 0.5378 4,500
Jun 9, 2023 0.5500 0.5500 0.5500 0.5500 0.5378 1,000
Jun 8, 2023 0.5500 0.5500 0.5300 0.5300 0.5182 19,700
Jun 7, 2023 0.5500 0.5500 0.5300 0.5300 0.5182 5,200
Jun 6, 2023 0.5400 0.5400 0.5300 0.5300 0.5182 2,500
Jun 5, 2023 0.5700 0.5700 0.5700 0.5700 0.5573 2,000
Jun 2, 2023 0.5600 0.5600 0.5600 0.5600 0.5476 4,100
Jun 1, 2023 0.5300 0.5300 0.5300 0.5300 0.5182 600
May 31, 2023 0.5100 0.5100 0.5100 0.5100 0.4987 600
May 30, 2023 0.5200 0.5400 0.5200 0.5200 0.5084 10,200
May 26, 2023 0.5300 0.5300 0.5300 0.5300 0.5182 300
May 25, 2023 0.5400 0.5400 0.5400 0.5400 0.5280 -
May 24, 2023 0.5400 0.5400 0.5400 0.5400 0.5280 300
May 23, 2023 0.5500 0.5500 0.5400 0.5400 0.5280 6,300
May 22, 2023 0.5400 0.5500 0.5400 0.5500 0.5378 6,900
May 19, 2023 0.5500 0.5500 0.5500 0.5500 0.5378 200
May 18, 2023 0.5400 0.5400 0.5400 0.5400 0.5280 2,300
May 17, 2023 0.5400 0.5400 0.5400 0.5400 0.5280 1,000
May 16, 2023 0.5600 0.5600 0.5600 0.5600 0.5476 -
May 15, 2023 0.5600 0.5600 0.5500 0.5600 0.5476 14,100
May 12, 2023 0.5400 0.5500 0.5400 0.5500 0.5378 4,700
May 11, 2023 0.5800 0.6000 0.5800 0.6000 0.5867 2,000
May 10, 2023 0.6100 0.6100 0.6100 0.6100 0.5964 -
May 9, 2023 0.6200 0.6200 0.6100 0.6100 0.5964 2,200
May 8, 2023 0.6100 0.6200 0.6100 0.6100 0.5964 7,300
May 5, 2023 0.6000 0.6000 0.5900 0.5900 0.5769 5,800
May 4, 2023 0.6000 0.6000 0.5900 0.6000 0.5867 22,700
May 3, 2023 0.6100 0.6200 0.5800 0.6200 0.6062 11,600
May 2, 2023 0.6300 0.6300 0.6100 0.6200 0.6062 20,700
May 1, 2023 0.5900 0.5900 0.5900 0.5900 0.5769 2,600
Apr 28, 2023 0.6200 0.6200 0.6000 0.6000 0.5867 2,200
Apr 27, 2023 0.6000 0.6200 0.6000 0.6200 0.6062 12,200
Apr 26, 2023 0.6300 0.6300 0.6300 0.6300 0.6160 300

Related Tickers

STHFF Stelmine Canada Ltd.
0.0394
+3.55%
 
FMCXF Foran Mining Corporation
3.2600
+9.03%
 
ESKYF Eskay Mining Corp.
0.2600
-9.75%
 
HANNF Hannan Metals Ltd.
0.3000
-0.37%
 
603799.SS Zhejiang Huayou Cobalt Co., Ltd
28.03
+1.37%
 
FSUMF Fortescue Ltd
16.15
0.00%
 
FLMMF Filo Corp.
17.63
-0.51%
 
CXOXF Core Lithium Ltd
0.0900
+5.39%
 
SMTSF Sierra Metals Inc.
0.5900
-0.97%
 
UURAF Ucore Rare Metals Inc.
0.4650
+0.45%