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 (%)
Feb 26, 2021 4.550 4.578 4.544 4.545 23,300 -0.55(-10.77%)
Feb 22, 2021 5.094 5.094 5.094 0 -0.01(-0.13%)
Feb 18, 2021 5.100 5.100 5.100 0 +0.00(+0.00%)
Feb 17, 2021 5.100 5.100 5.100 3 +0.00(+0.00%)
Feb 16, 2021 5.100 5.100 5.094 5.100 2,150 +0.30(+6.32%)
Feb 12, 2021 4.797 4.797 4.797 2 +0.00(+0.00%)
Feb 09, 2021 4.797 4.797 4.797 0 +0.00(+0.00%)
Feb 08, 2021 4.797 4.797 4.797 10 +0.00(+0.00%)
Feb 04, 2021 4.797 4.797 4.797 0 +0.14(+2.96%)
Feb 01, 2021 4.659 4.659 4.659 0 +0.24(+5.41%)
Jan 29, 2021 4.420 4.420 4.420 1 +0.00(+0.00%)
Jan 25, 2021 4.420 4.420 4.420 0 +0.00(+0.00%)
Jan 22, 2021 4.370 4.431 4.370 4.420 23,000 +0.43(+10.78%)
Jan 20, 2021 3.990 3.990 3.990 0 -0.02(-0.50%)
Jan 19, 2021 4.010 4.010 4.010 4.010 400 -0.26(-6.19%)
Jan 14, 2021 4.274 4.274 4.274 0 +0.33(+8.49%)
Jan 12, 2021 3.940 3.940 3.940 0 +0.14(+3.68%)
Jan 08, 2021 3.800 3.800 3.800 0 -0.07(-1.72%)
Jan 07, 2021 3.868 3.868 3.849 3.866 5,777 +0.15(+3.94%)
Jan 04, 2021 3.720 3.720 3.720 0 -0.13(-3.41%)
Dec 30, 2020 3.851 3.851 3.851 0 +0.06(+1.64%)
Dec 29, 2020 3.900 3.900 3.789 3.789 3,475 -0.16(-4.08%)
Dec 24, 2020 3.950 3.950 3.950 0 +0.11(+2.86%)
Dec 23, 2020 3.910 3.910 3.800 3.840 11,950 -0.01(-0.26%)
Dec 22, 2020 3.850 3.850 3.850 3.850 300 -0.03(-0.69%)
Dec 21, 2020 3.877 3.877 3.877 3.877 150 -0.11(-2.86%)
Dec 18, 2020 3.991 3.991 3.991 3.991 500 +0.00(+0.02%)
Dec 17, 2020 3.990 3.990 3.990 3.990 2,000 +0.22(+5.75%)
Dec 15, 2020 3.773 3.773 3.773 0 -0.08(-1.99%)
Dec 14, 2020 3.980 3.980 3.850 3.850 9,550 -0.15(-3.75%)
Dec 11, 2020 4.000 4.000 4.000 4.000 200 +0.09(+2.30%)
Dec 09, 2020 3.910 3.910 3.910 0 -0.34(-8.00%)
Dec 04, 2020 4.250 4.250 4.250 0 +0.03(+0.71%)
Dec 03, 2020 4.240 4.240 4.220 4.220 1,801 -0.03(-0.68%)
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.