Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Doman Building Materials Group Ltd (OP: CWXZF )

5.280 +0.050 (+0.96%)
Streaming Delayed Price Updated: 10:10 AM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2020 2.578 2.578 2.578 0 +0.11(+4.48%)
May 27, 2020 2.461 2.467 2.461 2.467 5,000 +0.00(+0.17%)
May 26, 2020 2.471 2.471 2.456 2.463 4,810 +0.09(+3.98%)
May 21, 2020 2.369 2.369 2.369 0 -0.08(-3.26%)
May 20, 2020 2.449 2.449 2.449 2.449 100 +0.05(+1.91%)
May 19, 2020 2.403 2.403 2.403 2.403 100 +0.09(+4.02%)
May 15, 2020 2.310 2.310 2.310 0 +0.16(+7.22%)
May 14, 2020 2.080 2.155 2.080 2.155 3,641 -0.02(-0.71%)
May 13, 2020 2.166 2.170 2.166 2.170 6,000 -0.17(-7.44%)
May 08, 2020 2.345 2.345 2.345 0 +0.05(+2.16%)
May 07, 2020 2.295 2.295 2.295 2.295 100 +0.02(+0.71%)
May 06, 2020 2.256 2.279 2.256 2.279 4,500 -0.37(-14.06%)
Apr 29, 2020 2.652 2.652 2.652 0 +0.23(+9.52%)
Apr 28, 2020 2.421 2.421 2.421 2.421 100 +0.17(+7.62%)
Apr 27, 2020 2.275 2.275 2.250 2.250 3,400 +0.08(+3.83%)
Apr 22, 2020 2.167 2.167 2.167 0 -0.11(-4.91%)
Apr 21, 2020 2.268 2.279 2.268 2.279 480 -0.07(-3.05%)
Apr 20, 2020 2.351 2.351 2.351 2.351 100 -0.08(-3.38%)
Apr 17, 2020 2.460 2.460 2.433 2.433 300 +0.06(+2.55%)
Apr 16, 2020 2.372 2.372 2.372 2.372 100 -0.34(-12.60%)
Apr 14, 2020 2.714 2.714 2.714 0 +0.25(+9.98%)
Apr 08, 2020 2.468 2.468 2.468 0 +0.03(+1.23%)
Apr 07, 2020 2.359 2.472 2.359 2.438 31,532 +0.19(+8.57%)
Apr 06, 2020 2.245 2.245 2.245 2.245 250 +0.08(+3.70%)
Apr 03, 2020 2.137 2.165 2.137 2.165 11,700 -0.09(-4.13%)
Apr 02, 2020 2.237 2.259 2.230 2.259 22,522 +0.09(+3.97%)
Apr 01, 2020 2.201 2.201 2.172 2.172 18,000 -0.23(-9.54%)
Mar 31, 2020 2.430 2.430 2.401 2.401 750 +0.16(+7.11%)
Mar 30, 2020 2.242 2.242 2.242 2.242 500 -0.27(-10.65%)
Mar 26, 2020 2.509 2.509 2.509 0 +0.16(+6.77%)
Mar 25, 2020 2.036 2.350 2.036 2.350 2,967 +0.39(+19.90%)
Mar 24, 2020 2.004 2.004 1.940 1.960 13,500 -0.22(-9.89%)
Mar 20, 2020 2.175 2.175 2.175 0 -0.01(-0.68%)
Mar 19, 2020 2.190 2.190 2.190 2.190 550 -0.01(-0.50%)
Mar 18, 2020 2.110 2.227 2.110 2.201 21,150 -0.50(-18.45%)
Mar 13, 2020 2.699 2.699 2.699 0 +0.06(+2.43%)
Mar 12, 2020 2.680 2.680 2.635 2.635 2,500 -0.39(-12.81%)
Mar 11, 2020 3.168 3.168 3.022 3.022 12,005 -0.25(-7.58%)
Mar 10, 2020 3.263 3.270 3.263 3.270 3,000 +0.08(+2.44%)
Mar 09, 2020 3.192 3.192 3.192 3.192 290 -0.43(-11.93%)
Mar 05, 2020 3.624 3.624 3.624 0 -0.12(-3.09%)
Mar 04, 2020 3.740 3.740 3.740 3.740 10,040 +0.07(+1.90%)
Mar 03, 2020 3.813 3.813 3.670 3.670 200 +0.15(+4.26%)
Feb 28, 2020 3.520 3.520 3.520 0 -0.06(-1.68%)
Feb 27, 2020 3.580 3.584 3.570 3.580 5,000 -0.24(-6.28%)
Feb 26, 2020 3.820 3.820 3.820 3.820 1,000 -0.00(-0.02%)
Feb 25, 2020 3.900 3.917 3.821 3.821 1,557 -0.39(-9.25%)
Feb 21, 2020 4.210 4.210 4.210 0 -0.02(-0.56%)
Feb 13, 2020 4.234 4.234 4.234 0 -0.01(-0.21%)
Feb 11, 2020 4.243 4.243 4.243 0 +0.13(+3.06%)
Feb 10, 2020 4.056 4.117 4.056 4.117 3,671 +0.05(+1.11%)
Feb 06, 2020 4.072 4.072 4.072 0 +0.03(+0.80%)
Feb 05, 2020 4.040 4.040 4.040 4.040 100 +0.03(+0.86%)
Feb 03, 2020 4.005 4.005 4.005 0 -0.00(-0.12%)
Jan 30, 2020 4.010 4.010 4.010 0 -0.04(-1.06%)
Jan 29, 2020 4.091 4.091 4.053 4.053 450 -0.06(-1.40%)
Jan 24, 2020 4.111 4.111 4.111 0 -0.01(-0.23%)
Jan 23, 2020 4.120 4.120 4.120 4.120 800 +0.02(+0.59%)
Jan 22, 2020 4.198 4.198 4.096 4.096 13,760 -0.09(-2.12%)
Jan 21, 2020 4.185 4.185 4.185 4.185 100 +0.08(+1.86%)
Jan 16, 2020 4.108 4.108 4.108 0 +0.07(+1.67%)
Jan 14, 2020 4.041 4.041 4.041 0 -0.01(-0.28%)
Jan 09, 2020 4.052 4.052 4.052 0 -0.05(-1.17%)
Jan 07, 2020 4.100 4.100 4.100 0 +0.04(+1.10%)
Jan 06, 2020 4.056 4.056 4.056 4.056 1,000 -0.11(-2.68%)
Jan 02, 2020 4.167 4.167 4.167 0 +0.07(+1.82%)
Dec 31, 2019 4.066 4.093 4.066 4.093 300 -0.03(-0.72%)
Dec 30, 2019 4.107 4.131 4.107 4.122 3,645 -0.21(-4.95%)
Dec 27, 2019 4.344 4.344 4.337 4.337 300 +0.05(+1.08%)
Dec 24, 2019 4.291 4.291 4.291 0 -0.05(-1.10%)
Dec 20, 2019 4.339 4.339 4.339 0 +0.09(+2.09%)
Dec 19, 2019 4.205 4.250 4.185 4.250 1,100 +0.02(+0.54%)
Dec 18, 2019 4.194 4.227 4.194 4.227 200 +0.06(+1.36%)
Dec 17, 2019 4.170 4.170 4.170 4.170 100 +0.04(+0.92%)
Dec 16, 2019 4.085 4.132 4.085 4.132 1,245 +0.04(+1.01%)
Dec 13, 2019 4.091 4.091 4.091 10 +0.00(+0.00%)
Dec 12, 2019 4.075 4.091 4.039 4.091 800 -0.04(-0.94%)
Dec 10, 2019 4.130 4.130 4.130 0 -0.04(-0.91%)
Dec 09, 2019 4.226 4.226 4.168 4.168 200 -0.00(-0.01%)
Dec 06, 2019 4.201 4.201 4.168 4.168 2,600 -0.09(-2.08%)
Dec 05, 2019 4.257 4.257 4.257 4.257 100 +0.13(+3.22%)
Dec 04, 2019 4.124 4.124 4.124 50 +0.00(+0.00%)
Dec 03, 2019 4.124 4.124 4.124 4.124 200 -0.01(-0.14%)
Dec 02, 2019 4.130 4.130 4.130 4.130 1,210 -0.06(-1.43%)
Nov 27, 2019 4.190 4.190 4.190 0 -0.01(-0.16%)
Nov 25, 2019 4.197 4.197 4.197 0 +0.19(+4.80%)
Nov 22, 2019 3.990 4.030 3.980 4.005 28,500 +0.11(+2.95%)
Nov 21, 2019 3.890 3.890 3.890 3.890 3,015 -0.06(-1.60%)
Nov 19, 2019 3.953 3.953 3.953 0 +0.04(+0.93%)
Nov 18, 2019 3.917 3.917 3.917 10 +0.00(+0.00%)
Nov 15, 2019 3.900 3.917 3.900 3.917 3,000 +0.02(+0.58%)
Nov 14, 2019 3.820 3.894 3.820 3.894 400 +0.12(+3.16%)
Nov 12, 2019 3.775 3.775 3.775 0 +0.06(+1.63%)
Nov 11, 2019 3.710 3.714 3.710 3.714 200 +0.24(+6.90%)
Nov 07, 2019 3.474 3.474 3.474 0 -0.02(-0.46%)
Nov 05, 2019 3.491 3.491 3.491 0 +0.15(+4.63%)
Oct 30, 2019 3.336 3.336 3.336 0 +0.00(+0.00%)
Oct 28, 2019 3.336 3.336 3.336 0 -0.01(-0.28%)
Oct 25, 2019 3.310 3.345 3.310 3.345 16,000 -0.06(-1.72%)
Oct 23, 2019 3.404 3.404 3.404 0 -0.04(-1.23%)
Oct 22, 2019 3.446 3.446 3.446 3.446 2,000 +0.02(+0.67%)
Oct 16, 2019 3.424 3.424 3.424 0 +0.07(+2.20%)
Oct 11, 2019 3.350 3.350 3.350 0 +0.06(+1.82%)
Oct 09, 2019 3.290 3.290 3.290 0 -0.01(-0.19%)
Oct 08, 2019 3.296 3.296 3.296 3.296 500 -0.02(-0.75%)
Oct 07, 2019 3.321 3.321 3.321 3.321 100 -0.03(-0.86%)
Oct 02, 2019 3.350 3.350 3.350 0 -0.15(-4.29%)
Oct 01, 2019 3.560 3.560 3.500 3.500 1,100 +0.01(+0.20%)
Sep 30, 2019 3.430 3.493 3.410 3.493 2,400 -0.10(-2.65%)
Sep 27, 2019 3.558 3.588 3.558 3.588 10,000 -0.11(-2.88%)
Sep 25, 2019 3.694 3.694 3.694 0 +0.08(+2.17%)
Sep 24, 2019 3.650 3.663 3.590 3.616 53,159 -0.03(-0.93%)
Sep 17, 2019 3.650 3.650 3.650 0 +0.10(+2.76%)
Sep 13, 2019 3.552 3.552 3.552 0 -0.02(-0.53%)
Sep 12, 2019 3.571 3.571 3.571 3.571 1,000 +0.09(+2.66%)
Sep 10, 2019 3.478 3.478 3.478 0 +0.00(+0.00%)
Sep 06, 2019 3.478 3.478 3.478 0 +0.13(+3.83%)
Sep 05, 2019 3.358 3.358 3.350 3.350 230 +0.05(+1.52%)
Sep 04, 2019 3.300 3.300 3.300 3.300 100 -0.04(-1.25%)
Sep 03, 2019 3.342 3.342 3.342 19 +0.00(+0.00%)
Aug 30, 2019 3.342 3.342 3.342 3.342 14,200 +0.01(+0.23%)
Aug 29, 2019 3.334 3.334 3.334 3.334 700 +0.09(+2.78%)
Aug 26, 2019 3.244 3.244 3.244 0 -0.05(-1.49%)
Aug 23, 2019 3.293 3.293 3.293 3.293 500 +0.05(+1.63%)
Aug 22, 2019 3.240 3.240 3.240 3.240 400 -0.01(-0.17%)
Aug 21, 2019 3.245 3.245 3.245 16,700 +0.00(+0.00%)
Aug 20, 2019 3.238 3.245 3.238 3.245 24,100 +0.04(+1.29%)
Aug 19, 2019 3.223 3.223 3.204 3.204 6,176 -0.02(-0.68%)
Aug 16, 2019 3.226 3.226 3.226 5,200 +0.00(+0.00%)
Aug 14, 2019 3.226 3.226 3.226 0 -0.07(-2.21%)
Aug 13, 2019 3.262 3.299 3.262 3.299 1,550 +0.05(+1.51%)
Aug 12, 2019 3.316 3.316 3.250 3.250 2,900 +0.01(+0.20%)
Aug 06, 2019 3.244 3.244 3.244 0 -0.09(-2.59%)
Aug 02, 2019 3.330 3.330 3.330 3.330 1,100 -0.16(-4.53%)
Jul 31, 2019 3.488 3.488 3.488 0 -0.06(-1.75%)
Jul 29, 2019 3.550 3.550 3.550 0 -0.00(-0.04%)
Jul 26, 2019 3.550 3.551 3.550 3.551 4,300 -0.04(-1.24%)
Jul 24, 2019 3.596 3.596 3.596 0 -0.03(-0.84%)
Jul 23, 2019 3.619 3.659 3.603 3.626 4,250 +0.08(+2.26%)
Jul 18, 2019 3.546 3.546 3.546 0 -0.03(-0.80%)
Jul 17, 2019 3.562 3.575 3.562 3.575 5,000 -0.07(-2.02%)
Jul 08, 2019 3.649 3.649 3.649 0 -0.05(-1.39%)
Jul 02, 2019 3.700 3.700 3.700 0 -0.21(-5.42%)
Jun 26, 2019 3.912 3.912 3.912 0 -0.01(-0.20%)
Jun 21, 2019 3.920 3.920 3.920 0 +0.01(+0.21%)
Jun 20, 2019 3.850 3.912 3.850 3.912 650 +0.14(+3.72%)
Jun 18, 2019 3.771 3.771 3.771 0 +0.11(+3.00%)
Jun 14, 2019 3.661 3.661 3.661 0 +0.02(+0.52%)
Jun 11, 2019 3.642 3.642 3.642 0 +0.03(+0.94%)
Jun 10, 2019 3.572 3.643 3.572 3.608 1,350 +0.08(+2.18%)
Jun 07, 2019 3.550 3.550 3.474 3.531 1,300 -0.02(-0.52%)
Jun 06, 2019 3.550 3.550 3.550 3.550 5,000 +0.09(+2.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.