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

Computer Modelling Group Ltd (OP: CMDXF )

8.010 UNCHANGED
Streaming Delayed Price Updated: 1:03 PM EDT, May 15, 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 31, 2022 3.900 3.996 3.900 3.996 3,987 +0.16(+4.07%)
May 27, 2022 3.792 3.840 3.790 3.840 27,000 +0.13(+3.50%)
May 25, 2022 3.710 0 -0.15(-3.89%)
May 24, 2022 3.840 3.860 3.840 3.860 4,400 -0.05(-1.17%)
May 20, 2022 3.906 0 -0.12(-3.08%)
May 19, 2022 3.992 4.100 3.970 4.030 17,288 -0.09(-2.19%)
May 18, 2022 4.010 4.120 3.988 4.120 2,275 +0.07(+1.84%)
May 17, 2022 4.030 4.070 4.022 4.046 16,550 +0.04(+0.89%)
May 16, 2022 4.010 4.018 4.010 4.010 2,133 +0.18(+4.70%)
May 12, 2022 3.830 0 +0.09(+2.41%)
May 06, 2022 3.740 0 -0.14(-3.56%)
May 04, 2022 3.878 0 +0.17(+4.53%)
May 02, 2022 3.710 0 -0.14(-3.64%)
Apr 28, 2022 3.850 0 -0.03(-0.77%)
Apr 26, 2022 3.880 0 -0.06(-1.52%)
Apr 25, 2022 3.910 3.960 3.840 3.940 16,414 +0.01(+0.25%)
Apr 22, 2022 3.935 3.970 3.900 3.930 10,900 -0.08(-1.92%)
Apr 21, 2022 4.030 4.030 4.007 4.007 3,359 -0.09(-2.27%)
Apr 20, 2022 4.140 4.190 4.100 4.100 10,025 -0.03(-0.61%)
Apr 19, 2022 4.125 4.125 4.125 4.125 500 -0.04(-1.08%)
Apr 18, 2022 4.170 4.170 4.140 4.170 3,500 -0.08(-1.88%)
Apr 08, 2022 4.250 0 -0.07(-1.62%)
Apr 05, 2022 4.320 0 +0.03(+0.67%)
Mar 31, 2022 4.291 25 +0.18(+4.25%)
Mar 28, 2022 4.116 0 -0.07(-1.77%)
Mar 25, 2022 4.190 4.190 4.190 4.190 100 +0.03(+0.72%)
Mar 24, 2022 4.170 4.170 4.160 4.160 900 +0.00(+0.00%)
Mar 22, 2022 4.160 0 -0.01(-0.24%)
Mar 21, 2022 4.170 4.170 4.170 4.170 100 +0.01(+0.24%)
Mar 17, 2022 4.160 0 +0.09(+2.34%)
Mar 16, 2022 4.065 4.065 4.065 4.065 1,000 +0.10(+2.52%)
Mar 15, 2022 3.950 3.965 3.903 3.965 8,550 -0.30(-7.14%)
Mar 09, 2022 4.270 0 -0.08(-1.73%)
Mar 08, 2022 4.280 4.345 4.280 4.345 24,100 +0.11(+2.72%)
Mar 02, 2022 4.230 50 -0.15(-3.42%)
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.