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 (%)
Mar 31, 2021 4.560 4.560 4.560 0 -0.06(-1.24%)
Mar 23, 2021 4.617 4.617 4.617 0 +0.00(+0.00%)
Mar 19, 2021 4.617 4.617 4.617 0 -0.16(-3.41%)
Mar 18, 2021 4.780 4.780 4.780 4.780 1,000 -0.37(-7.18%)
Mar 16, 2021 5.150 5.150 5.150 0 +0.00(+0.00%)
Mar 15, 2021 5.150 5.150 5.150 5.150 1,500 +0.08(+1.58%)
Mar 12, 2021 5.080 5.080 5.070 5.070 400 +0.10(+2.06%)
Mar 10, 2021 4.968 4.968 4.968 0 +0.04(+0.77%)
Mar 08, 2021 4.930 4.930 4.930 0 +0.19(+3.92%)
Mar 04, 2021 4.744 4.744 4.744 0 +0.00(+0.00%)
Mar 01, 2021 4.744 4.744 4.744 0 +0.20(+4.38%)
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%)
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.