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 (%)
Nov 30, 2020 4.251 4.251 4.251 0 +0.02(+0.51%)
Nov 25, 2020 4.230 4.230 4.230 0 +0.02(+0.45%)
Nov 24, 2020 4.211 4.211 4.211 4.211 100 +0.16(+3.98%)
Nov 23, 2020 4.050 4.050 4.050 4.050 1,010 -0.09(-2.16%)
Nov 20, 2020 4.139 4.139 4.139 4.139 1,000 +0.24(+6.14%)
Nov 19, 2020 3.900 3.900 3.900 3.900 1,000 +0.39(+11.24%)
Nov 18, 2020 3.514 3.514 3.506 3.506 2,900 +0.17(+4.97%)
Nov 17, 2020 3.420 3.420 3.299 3.340 7,900 -0.08(-2.34%)
Nov 16, 2020 3.548 3.548 3.420 3.420 11,200 -0.10(-2.79%)
Nov 13, 2020 3.532 3.587 3.518 3.518 14,000 +0.00(+0.03%)
Nov 12, 2020 3.580 3.582 3.517 3.517 3,400 -0.14(-3.90%)
Nov 11, 2020 3.660 3.660 3.660 3.660 1,000 +0.02(+0.62%)
Nov 06, 2020 3.637 3.637 3.637 0 +0.02(+0.48%)
Nov 02, 2020 3.620 3.620 3.620 0 +0.06(+1.69%)
Oct 30, 2020 3.630 3.630 3.560 3.560 1,400 -0.10(-2.61%)
Oct 29, 2020 3.680 3.680 3.650 3.655 3,000 -0.52(-12.55%)
Oct 23, 2020 4.180 4.180 4.180 0 +0.15(+3.60%)
Oct 20, 2020 4.035 4.035 4.035 0 +0.01(+0.18%)
Oct 19, 2020 4.028 4.028 4.028 4.028 1,000 +0.03(+0.87%)
Oct 16, 2020 3.993 3.993 3.993 3.993 500 +0.02(+0.60%)
Oct 13, 2020 3.969 3.969 3.969 0 -0.05(-1.26%)
Oct 09, 2020 4.020 4.020 4.020 0 +1.24(+44.60%)
Sep 28, 2020 2.780 2.780 2.780 0 -1.18(-29.75%)
Sep 11, 2020 3.957 3.957 3.957 0 -0.00(-0.07%)
Sep 10, 2020 3.960 3.960 3.960 3.960 1,300 -0.04(-1.00%)
Sep 03, 2020 4.000 4.000 4.000 0 -0.18(-4.31%)
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.