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

Computer Modelling Group Ltd (OP: CMDXF )

9.560 +0.180 (+1.92%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 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 25, 2019 6.304 6.304 6.304 0 -0.20(-3.02%)
Nov 22, 2019 6.500 6.500 6.500 40 +0.00(+0.00%)
Nov 18, 2019 6.500 6.500 6.500 0 +0.11(+1.79%)
Nov 15, 2019 6.393 6.393 6.386 6.386 1,000 +0.00(+0.07%)
Nov 14, 2019 6.381 6.381 6.381 6.381 825 +0.42(+7.02%)
Nov 13, 2019 5.970 5.970 5.963 5.963 1,000 +0.44(+8.02%)
Nov 11, 2019 5.520 5.520 5.520 0 -0.11(-1.97%)
Nov 08, 2019 5.625 5.631 5.625 5.631 300 +0.10(+1.76%)
Nov 06, 2019 5.534 5.534 5.534 0 +0.09(+1.58%)
Nov 01, 2019 5.447 5.447 5.447 0 +0.34(+6.64%)
Oct 23, 2019 5.108 5.108 5.108 0 +0.56(+12.38%)
Oct 17, 2019 4.545 4.545 4.545 0 +0.00(+0.00%)
Oct 11, 2019 4.545 4.545 4.545 0 +0.00(+0.00%)
Oct 10, 2019 4.545 4.545 4.545 2,322 +0.00(+0.00%)
Oct 04, 2019 4.545 4.545 4.545 0 +0.00(+0.00%)
Oct 02, 2019 4.545 4.545 4.545 0 -0.06(-1.24%)
Oct 01, 2019 4.602 4.602 4.602 4.602 100 +0.01(+0.27%)
Sep 30, 2019 4.604 4.604 4.590 4.590 1,000 -0.01(-0.22%)
Sep 27, 2019 4.620 4.620 4.600 4.600 3,000 -0.05(-1.04%)
Sep 23, 2019 4.648 4.648 4.648 0 -0.03(-0.64%)
Sep 20, 2019 4.650 4.680 4.650 4.678 1,900 -0.02(-0.34%)
Sep 16, 2019 4.694 4.694 4.694 0 -0.02(-0.34%)
Sep 13, 2019 4.710 4.710 4.710 3,582 +0.00(+0.00%)
Sep 12, 2019 4.678 4.710 4.678 4.710 1,364 -0.19(-3.81%)
Sep 11, 2019 4.896 4.896 4.896 4.896 12,590 -0.15(-3.00%)
Sep 10, 2019 5.048 5.048 5.048 5.048 200 -0.07(-1.33%)
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.