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

Computer Modelling Group Ltd (OP: CMDXF )

9.470 +0.412 (+4.55%)
Streaming Delayed Price Updated: 10:18 AM EDT, May 28, 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 30, 2023 4.646 0 +0.12(+2.57%)
Jan 27, 2023 4.530 4.530 4.530 4.530 150 -0.39(-7.89%)
Jan 23, 2023 4.918 0 +0.42(+9.29%)
Jan 20, 2023 4.500 4.500 4.500 4.500 3,803 +0.12(+2.74%)
Jan 13, 2023 4.380 0 +0.00(+0.09%)
Jan 12, 2023 4.346 4.376 4.346 4.376 7,000 -0.02(-0.55%)
Jan 09, 2023 4.400 0 +0.40(+10.00%)
Jan 06, 2023 4.000 4.000 4.000 4.000 140 -0.27(-6.32%)
Jan 05, 2023 4.270 4.270 4.270 4.270 2,900 +0.00(+0.00%)
Jan 04, 2023 4.200 4.270 4.200 4.270 3,840 +0.02(+0.47%)
Jan 03, 2023 4.250 4.250 4.250 4.250 1,416 -0.09(-2.07%)
Dec 30, 2022 4.282 4.340 4.282 4.340 10,403 +0.13(+3.09%)
Dec 28, 2022 4.210 0 -0.09(-2.00%)
Dec 22, 2022 4.296 0 -0.00(-0.07%)
Dec 21, 2022 4.299 4.299 4.299 4.299 2,791 +0.07(+1.63%)
Dec 20, 2022 4.102 4.230 4.080 4.230 18,200 +0.02(+0.48%)
Dec 19, 2022 4.210 4.210 4.210 4.210 100 +0.01(+0.24%)
Dec 16, 2022 4.200 4.200 4.200 4.200 6,434 +0.00(+0.00%)
Dec 15, 2022 4.196 4.200 4.196 4.200 5,300 -0.01(-0.24%)
Dec 13, 2022 4.210 0 -0.07(-1.59%)
Dec 07, 2022 4.278 0 -0.26(-5.77%)
Nov 30, 2022 4.540 0 +0.12(+2.71%)
Nov 28, 2022 4.420 0 +0.42(+10.50%)
Nov 23, 2022 4.000 0 +0.14(+3.63%)
Nov 22, 2022 3.708 3.860 3.706 3.860 12,700 +0.15(+4.10%)
Nov 21, 2022 3.708 3.770 3.708 3.708 7,450 -0.15(-3.94%)
Nov 18, 2022 3.868 3.940 3.860 3.860 71,320 -0.06(-1.53%)
Nov 17, 2022 3.890 3.930 3.890 3.920 78,400 +0.02(+0.51%)
Nov 16, 2022 3.916 3.916 3.886 3.900 16,100 -0.18(-4.41%)
Nov 15, 2022 4.090 4.090 4.080 4.080 1,200 +0.20(+5.15%)
Nov 09, 2022 3.880 0 -0.06(-1.52%)
Nov 07, 2022 3.940 0 +0.09(+2.34%)
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.