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 (%)
May 28, 2021 4.250 4.560 4.250 4.560 3,746 +0.15(+3.40%)
May 27, 2021 4.290 4.410 4.290 4.410 180,244 +0.11(+2.63%)
May 25, 2021 4.297 4.297 4.297 0 -0.28(-6.18%)
May 19, 2021 4.580 4.580 4.580 0 +0.33(+7.76%)
May 13, 2021 4.250 4.250 4.250 0 -0.12(-2.75%)
May 12, 2021 4.360 4.370 4.350 4.370 450 -0.13(-2.89%)
May 07, 2021 4.500 4.500 4.500 150 -0.04(-0.88%)
May 06, 2021 4.550 4.550 4.497 4.540 3,400 -0.05(-1.09%)
May 05, 2021 4.590 4.590 4.590 4.590 510 +0.28(+6.50%)
May 04, 2021 4.350 4.350 4.310 4.310 325 -0.26(-5.69%)
Apr 28, 2021 4.570 4.570 4.570 0 -0.09(-1.89%)
Apr 27, 2021 4.658 4.658 4.658 250 +0.00(+0.00%)
Apr 26, 2021 4.670 4.670 4.658 4.658 1,025 -0.14(-2.96%)
Apr 21, 2021 4.800 4.800 4.800 0 +0.18(+3.90%)
Apr 20, 2021 4.620 4.620 4.620 4.620 650 -0.04(-0.80%)
Apr 19, 2021 4.657 4.657 4.657 4.657 200 -0.04(-0.81%)
Apr 16, 2021 4.695 4.695 4.695 4.695 400 +0.02(+0.32%)
Apr 13, 2021 4.680 4.680 4.680 0 -0.02(-0.43%)
Apr 12, 2021 4.700 4.700 4.700 2 +0.00(+0.00%)
Apr 09, 2021 4.700 4.700 4.700 4.700 400 +0.00(+0.00%)
Apr 07, 2021 4.700 4.700 4.700 0 +0.14(+3.07%)
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%)
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.