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

Computer Modelling Group Ltd (OP: CMDXF )

7.530 -0.480 (-5.99%)
Streaming Delayed Price Updated: 9:33 AM EDT, May 23, 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 (%)
Jan 31, 2022 3.737 3.770 3.737 3.760 7,700 +0.34(+10.03%)
Jan 24, 2022 3.417 0 +0.02(+0.50%)
Jan 21, 2022 3.420 3.420 3.400 3.400 2,750 -0.12(-3.41%)
Jan 20, 2022 3.540 3.540 3.520 3.520 2,275 -0.01(-0.28%)
Jan 19, 2022 3.530 3.530 3.530 3.530 4,750 +0.00(+0.00%)
Jan 18, 2022 3.530 3.530 3.530 3.530 1,150 +0.11(+3.22%)
Jan 10, 2022 3.420 0 -0.08(-2.29%)
Jan 07, 2022 3.490 3.500 3.490 3.500 2,100 -0.08(-2.25%)
Jan 05, 2022 3.581 3.581 3.581 0 +0.23(+6.79%)
Dec 31, 2021 3.353 3.353 3.353 0 +0.10(+3.17%)
Dec 29, 2021 3.250 3.250 3.250 0 -0.02(-0.61%)
Dec 23, 2021 3.270 3.270 3.270 60 +0.01(+0.31%)
Dec 22, 2021 3.260 3.260 3.250 3.260 2,450 +0.08(+2.52%)
Dec 21, 2021 3.180 3.180 3.180 3.180 100 +0.05(+1.60%)
Dec 20, 2021 3.130 3.130 3.130 3.130 1,497 -0.04(-1.26%)
Dec 16, 2021 3.170 3.170 3.170 0 -0.02(-0.63%)
Dec 15, 2021 3.110 3.201 3.110 3.190 16,290 -0.27(-7.87%)
Dec 02, 2021 3.463 3.463 3.463 0 -0.06(-1.63%)
Nov 30, 2021 3.520 3.520 3.520 0 -0.04(-1.17%)
Nov 26, 2021 3.562 3.562 3.562 0 -0.21(-5.52%)
Nov 23, 2021 3.770 3.770 3.770 0 -0.01(-0.26%)
Nov 22, 2021 3.764 3.780 3.764 3.780 1,900 -0.21(-5.26%)
Nov 17, 2021 3.990 3.990 3.990 0 +0.01(+0.31%)
Nov 12, 2021 3.978 3.978 3.978 0 -0.32(-7.36%)
Nov 09, 2021 4.304 4.304 4.294 4.294 500 -0.18(-4.03%)
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.