Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

CMOC Group Limited (CMCLF)

0.7600
0.0000
(0.00%)
At close: April 23 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20250.76000.76000.76000.76000.7600100
Apr 22, 20250.72000.72000.72000.72000.7200-
Apr 21, 20250.70000.72000.70000.72000.72009,400
Apr 17, 20250.71000.75000.67000.75000.750011,000
Apr 16, 20250.70000.71000.67000.71000.7100151,900
Apr 15, 20250.75000.77000.75000.75000.750076,200
Apr 14, 20250.75000.75000.72000.75000.750011,700
Apr 11, 20250.66000.66000.66000.66000.6600500
Apr 10, 20250.67000.71000.63000.67000.67002,800
Apr 9, 20250.62000.66000.60000.60000.600018,300
Apr 8, 20250.63000.67000.58000.61000.610010,300
Apr 7, 20250.83000.83000.60000.60000.6000162,600
Apr 4, 20250.72000.74000.70000.70000.70005,200
Apr 3, 20250.83000.84000.75000.75000.75001,200
Apr 2, 20250.85000.85000.81000.81000.81006,300
Apr 1, 20250.86000.86000.86000.86000.8600-
Mar 31, 20250.78000.86000.78000.86000.860050,200
Mar 28, 20250.83000.83000.79000.79000.79004,700
Mar 27, 20250.86000.86000.86000.86000.860011,300
Mar 26, 20250.84000.88000.84000.88000.88002,200
Mar 25, 20250.85000.93000.85000.85000.85007,700
Mar 24, 20250.82000.82000.82000.82000.82009,800
Mar 21, 20250.80000.80000.77000.79000.790054,700
Mar 20, 20250.82000.85000.80000.80000.80001,900
Mar 19, 20250.82000.85000.79000.79000.7900900
Mar 18, 20250.80000.82000.80000.82000.820012,200
Mar 17, 20250.80000.83000.80000.83000.8300109,000
Mar 14, 20250.78000.83000.78000.83000.830051,200
Mar 13, 20250.83000.83000.80000.80000.80001,600
Mar 12, 20250.83000.83000.77000.77000.77001,000
Mar 11, 20250.80000.81000.80000.81000.81001,600
Mar 10, 20250.81000.85000.81000.85000.850017,600
Mar 7, 20250.76000.76000.76000.76000.76001,800
Mar 6, 20250.74000.75000.74000.75000.7500250,000
Mar 5, 20250.67000.75000.67000.71000.710013,300
Mar 4, 20250.68000.72000.68000.69000.69001,300
Mar 3, 20250.70000.70000.63000.63000.630022,000
Feb 28, 20250.67000.67000.67000.67000.67003,300
Feb 27, 20250.71000.71000.71000.71000.7100-
Feb 26, 20250.71000.71000.71000.71000.7100-
Feb 25, 20250.71000.71000.71000.71000.71002,900
Feb 24, 20250.71000.75000.70000.71000.71003,300
Feb 21, 20250.77000.77000.69000.72000.720011,300
Feb 20, 20250.71000.71000.70000.70000.700040,800
Feb 19, 20250.73000.77000.73000.73000.73006,800
Feb 18, 20250.77000.77000.69000.76000.76008,300
Feb 14, 20250.80000.80000.80000.80000.8000500
Feb 13, 20250.75000.75000.71000.75000.75003,200
Feb 12, 20250.75000.81000.74000.77000.770024,100
Feb 11, 20250.81000.81000.78000.78000.78002,000
Feb 10, 20250.77000.79000.77000.79000.79003,200
Feb 7, 20250.78000.78000.78000.78000.780016,200
Feb 6, 20250.76000.80000.76000.76000.760011,800
Feb 5, 20250.74000.76000.74000.74000.74006,200
Feb 4, 20250.73000.79000.73000.77000.770010,100
Feb 3, 20250.74000.74000.70000.70000.70008,600
Jan 31, 20250.74000.74000.73000.73000.73006,500
Jan 30, 20250.75000.80000.74000.77000.770022,300
Jan 29, 20250.79000.79000.71000.71000.710024,800
Jan 28, 20250.73000.76000.73000.74000.740011,800
Jan 27, 20250.76000.77000.75000.75000.75002,100
Jan 24, 20250.81000.81000.77000.77000.770012,300
Jan 23, 20250.75000.75000.75000.75000.75002,600
Jan 22, 20250.74000.78000.72000.74000.74003,300
Jan 21, 20250.73000.77000.69000.69000.69001,500
Jan 17, 20250.76000.76000.76000.76000.7600200
Jan 16, 20250.68000.68000.68000.68000.68004,000
Jan 15, 20250.75000.76000.68000.68000.680012,100
Jan 14, 20250.73000.73000.73000.73000.73009,700
Jan 13, 20250.69000.73000.69000.73000.73005,800
Jan 10, 20250.77000.77000.77000.77000.77009,200
Jan 8, 20250.71000.71000.71000.71000.71004,000
Jan 7, 20250.72000.77000.72000.77000.77007,800
Jan 6, 20250.69000.69000.66000.66000.6600300
Jan 3, 20250.69000.69000.66000.66000.66003,500
Jan 2, 20250.63000.63000.63000.63000.6300-
Dec 31, 20240.67000.71000.63000.63000.630011,000
Dec 30, 20240.68000.71000.67000.71000.71006,800
Dec 27, 20240.69000.69000.69000.69000.6900-
Dec 26, 20240.65000.72000.65000.69000.69004,900
Dec 24, 20240.68000.72000.68000.72000.72004,600
Dec 23, 20240.67000.73000.65000.69000.690014,000
Dec 20, 20240.68000.72000.65000.65000.65002,500
Dec 19, 20240.70000.70000.67000.67000.67001,600
Dec 18, 20240.73000.73000.69000.69000.69001,100
Dec 17, 20240.70000.74000.70000.74000.74004,900
Dec 16, 20240.70000.74000.70000.74000.74006,200
Dec 13, 20240.72000.76000.72000.75000.75005,900
Dec 12, 20240.73000.75000.71000.75000.75002,400
Dec 11, 20240.75000.79000.74000.79000.79006,700
Dec 10, 20240.77000.78000.70000.70000.700020,100
Dec 9, 20240.75000.83000.75000.76000.760011,100
Dec 6, 20240.75000.75000.75000.75000.7500-
Dec 5, 20240.75000.75000.75000.75000.7500-
Dec 4, 20240.79000.79000.75000.75000.75001,800
Dec 3, 20240.75000.79000.75000.79000.7900300
Dec 2, 20240.71000.75000.71000.75000.75008,100
Nov 29, 20240.70000.70000.70000.70000.7000-
Nov 27, 20240.78000.78000.70000.70000.700024,300
Nov 26, 20240.70000.75000.70000.75000.75005,600
Nov 25, 20240.76000.77000.76000.77000.77005,800
Nov 22, 20240.73000.77000.69000.77000.77009,700
Nov 21, 20240.76000.81000.72000.81000.810010,000
Nov 20, 20240.78000.81000.77000.77000.77009,600
Nov 19, 20240.79000.82000.76000.76000.760045,400
Nov 18, 20240.76000.81000.76000.81000.81007,700
Nov 15, 20240.78000.79000.78000.79000.7900300
Nov 14, 20240.78000.78000.76000.78000.780015,200
Nov 13, 20240.79000.82000.75000.76000.76003,400
Nov 12, 20240.79000.83000.75000.83000.83005,000
Nov 11, 20240.88000.88000.84000.88000.88003,400
Nov 8, 20240.85000.90000.85000.90000.90003,100
Nov 7, 20240.89000.93000.85000.93000.93006,400
Nov 6, 20240.94000.94000.94000.94000.9400-
Nov 5, 20240.90000.94000.86000.94000.94005,800
Nov 4, 20240.89000.93000.85000.85000.85003,600
Nov 1, 20240.84000.84000.84000.84000.84005,000
Oct 31, 20240.89000.89000.89000.89000.8900-
Oct 30, 20240.89000.89000.89000.89000.89005,000
Oct 29, 20240.89000.89000.89000.89000.8900700
Oct 28, 20240.91000.91000.91000.91000.91001,000
Oct 25, 20240.92000.92000.88000.91000.910013,300
Oct 24, 20240.88000.92000.85000.85000.85003,400
Oct 23, 20240.88000.89000.88000.89000.8900700
Oct 22, 20240.87000.87000.87000.87000.8700-
Oct 21, 20240.95000.95000.87000.87000.87006,200
Oct 18, 20240.91000.91000.87000.87000.8700600
Oct 17, 20240.87000.89000.87000.87000.87007,200
Oct 16, 20240.91000.96000.88000.88000.88006,500
Oct 15, 20240.90000.94000.87000.94000.94001,300
Oct 14, 20240.97001.01000.96001.00001.00006,800
Oct 11, 20240.96000.96000.96000.96000.9600-
Oct 10, 20241.00001.00000.96000.96000.960022,200
Oct 9, 20241.00001.00001.00001.00001.0000-
Oct 8, 20240.97001.00000.97001.00001.0000300
Oct 7, 20241.09001.09000.98001.04001.04002,700
Oct 4, 20241.05001.05001.03001.05001.05006,700
Oct 3, 20241.03001.03001.03001.03001.0300200
Oct 2, 20241.00001.05000.97001.05001.050019,400
Oct 1, 20240.96000.96000.95000.95000.95001,700
Sep 30, 20240.95000.98000.95000.98000.98001,900
Sep 27, 20240.96000.96000.94000.94000.94004,800
Sep 26, 20240.92000.95000.92000.92000.92002,900
Sep 25, 20240.89000.92000.88000.92000.92003,800
Sep 24, 20240.89000.93000.89000.93000.93001,800
Sep 23, 20240.86000.86000.78000.86000.860011,800
Sep 20, 20240.78000.82000.78000.78000.78002,000
Sep 19, 20240.79000.83000.79000.83000.83001,100
Sep 18, 20240.73000.73000.73000.73000.7300-
Sep 17, 20240.73000.73000.73000.73000.7300400
Sep 16, 20240.73000.77000.69000.69000.69003,100
Sep 13, 20240.73000.76000.73000.76000.76001,200
Sep 12, 20240.72000.75000.72000.73000.73004,800
Sep 11, 20240.69000.69000.69000.69000.6900-
Sep 10, 20240.71000.71000.69000.69000.69004,800
Sep 9, 20240.72000.75000.72000.75000.75006,200
Sep 6, 20240.74000.81000.74000.75000.75002,000
Sep 5, 20240.76000.78000.76000.78000.78003,900
Sep 4, 20240.79000.79000.73000.75000.750016,500
Sep 3, 20240.79000.83000.79000.83000.83002,600
Aug 30, 20240.82000.82000.82000.82000.8200-
Aug 29, 20240.86000.86000.82000.82000.82006,300
Aug 28, 20240.83000.87000.82000.86000.860018,200
Aug 27, 20240.84000.88000.84000.88000.88001,800
Aug 26, 20240.84000.84000.80000.80000.8000400
Aug 23, 20240.79000.79000.78000.78000.780016,100
Aug 22, 20240.81000.84000.79000.79000.79009,000
Aug 21, 20240.84000.84000.84000.84000.8400-
Aug 20, 20240.84000.84000.84000.84000.8400-
Aug 19, 20240.84000.84000.84000.84000.8400200
Aug 16, 20240.81000.84000.81000.84000.84002,300
Aug 15, 20240.83000.83000.83000.83000.83007,000
Aug 14, 20240.81000.81000.81000.81000.8100300
Aug 13, 20240.80000.82000.79000.82000.82005,800
Aug 12, 20240.79000.80000.79000.80000.80003,000
Aug 9, 20240.80000.80000.80000.80000.8000-
Aug 8, 20240.76000.80000.76000.80000.80003,600
Aug 7, 20240.77000.81000.77000.81000.81003,100
Aug 6, 20240.72000.72000.72000.72000.720025,100
Aug 5, 20240.77000.77000.77000.77000.77004,000
Aug 2, 20240.78000.82000.74000.74000.74005,000
Aug 1, 20240.81000.85000.76000.76000.76001,400
Jul 31, 20240.82000.82000.82000.82000.8200-
Jul 30, 20240.78000.82000.78000.82000.82001,200
Jul 29, 20240.74000.74000.74000.74000.7400-
Jul 26, 20240.75000.75000.74000.74000.74002,400
Jul 25, 20240.75000.79000.72000.72000.72004,400
Jul 24, 20240.78000.84000.78000.84000.84004,800
Jul 23, 20240.81000.85000.81000.83000.83002,500
Jul 22, 20240.85000.91000.83000.91000.910015,000
Jul 19, 20240.88000.88000.88000.88000.8800-
Jul 18, 20240.91000.91000.88000.88000.88006,900
Jul 17, 20240.93000.94000.92000.92000.92001,800
Jul 16, 20241.02001.02001.02001.02001.0200-
Jul 15, 20241.03001.03000.98001.02001.02005,500
Jul 12, 20240.93001.01000.93001.01001.01002,500
Jul 11, 20240.98001.03000.95000.95000.95004,700
Jul 10, 20240.98001.00000.97000.98000.98009,300
Jul 9, 20241.00001.00001.00001.00001.0000710,100
Jul 8, 20241.00001.00000.98000.98000.9800400
Jul 5, 20240.99001.04000.99000.99000.990018,200
Jul 3, 20240.94000.98000.94000.94000.9400710,800
Jul 2, 20240.93000.97000.93000.97000.9700715,500
Jul 1, 20240.91000.91000.88000.88000.8800900
Jun 28, 20240.93000.93000.91000.91000.91001,600
Jun 27, 2024 0.022 Dividend
Jun 27, 20240.97000.97000.97000.97000.9700-
Jun 26, 20240.97000.97000.97000.97000.9480-
Jun 25, 20240.94000.97000.94000.97000.94803,800
Jun 24, 20240.94000.94000.91000.93000.908911,000
Jun 21, 20240.94000.97000.94000.95000.928510,500
Jun 20, 20240.92000.97000.92000.93000.908910,900
Jun 18, 20240.92000.92000.90000.91000.889416,000
Jun 17, 20240.94000.94000.89000.90000.87965,600
Jun 14, 20240.89000.90000.86000.86000.84053,800
Jun 13, 20240.92000.92000.85000.85000.830713,600
Jun 12, 20240.92000.94000.92000.92000.89913,400
Jun 11, 20240.92000.92000.89000.89000.86981,700
Jun 10, 20240.93000.96000.91000.91000.88946,100
Jun 7, 20240.92000.93000.92000.93000.9089400
Jun 6, 20240.89000.96000.89000.96000.938215,800
Jun 5, 20240.89000.89000.89000.89000.86981,000
Jun 4, 20240.91000.95000.91000.92000.89919,100
Jun 3, 20240.90000.91000.89000.89000.869822,000
May 31, 20240.92000.92000.88000.89000.869820,700
May 30, 20240.97000.97000.95000.95000.928515,200
May 29, 20240.97001.02000.97001.02000.99694,600
May 28, 20240.97000.98000.95000.98000.957833,200
May 24, 20240.97000.97000.97000.97000.9480200
May 23, 20240.94000.94000.91000.94000.91874,900
May 22, 20240.94000.97000.92000.92000.89917,700
May 21, 20240.97000.97000.97000.97000.94801,000
May 20, 20241.04001.04001.04001.04001.01641,000
May 17, 20240.98001.02000.98001.01000.98719,300
May 16, 20241.00001.05000.97000.98000.957896,400
May 15, 20241.09001.09001.02001.09001.065351,100
May 14, 20241.06001.09001.06001.07001.045710,200
May 13, 20241.03001.06001.02001.05001.026219,300
May 10, 20241.00001.01001.00001.01000.98713,200
May 9, 20240.98001.00000.97000.97000.94809,900
May 8, 20240.99001.00000.97000.97000.94801,300
May 7, 20240.99001.01000.98001.00000.97736,700
May 6, 20240.97001.00000.93000.93000.90893,900
May 3, 20240.95000.95000.95000.95000.928519,700
May 2, 20240.95000.95000.92000.92000.89912,300
May 1, 20240.95000.98000.92000.96000.93823,500
Apr 30, 20240.95000.95000.91000.91000.8894900
Apr 29, 20240.94000.98000.91000.91000.889423,500
Apr 26, 20240.97000.97000.97000.97000.94802,000
Apr 25, 20240.90000.95000.90000.95000.928514,700
Apr 24, 20240.87000.93000.87000.90000.879626,300

Related Tickers

RBWRF Rainbow Rare Earths Limited
0.1320
0.00%
 
WLFFF Wolfden Resources Corporation
0.0480
0.00%
 
COH.F Cobalt Blue Holdings Limited
0.0255
-6.93%
 
RMI.V Ridgestone Mining Inc.
0.1000
0.00%
 
WLF.V Wolfden Resources Corporation
0.0700
0.00%
 
EVER.V Evergold Corp.
0.0200
-20.00%
 
EMX.V EMX Royalty Corporation
3.0400
+1.00%
 
603799.SS Zhejiang Huayou Cobalt Co., Ltd
33.45
-0.42%
 
CHXMF Troilus Gold Corp.
0.3890
-0.08%
 
GMBXF Grupo México, S.A.B. de C.V.
5.33
+0.57%