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

Computer Modelling Group Ltd (OP: CMDXF )

9.368 UNCHANGED
Streaming Delayed Price Updated: 11:19 AM EDT, Jun 10, 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 (%)
Jun 29, 2018 7.580 7.580 7.580 0 -0.04(-0.57%)
Jun 28, 2018 7.624 7.624 7.624 7.624 100 -0.06(-0.73%)
Jun 27, 2018 7.680 7.688 7.676 7.680 3,028 +0.15(+1.99%)
Jun 26, 2018 7.484 7.530 7.449 7.530 3,715 -0.05(-0.63%)
Jun 25, 2018 7.578 7.578 7.578 7.578 260 -0.09(-1.17%)
Jun 20, 2018 7.668 7.668 7.668 16,090 -0.02(-0.29%)
Jun 18, 2018 7.690 7.690 7.690 11,925 +0.15(+1.99%)
Jun 15, 2018 7.536 7.540 7.536 7.540 1,011 -0.09(-1.23%)
Jun 14, 2018 7.634 7.634 7.634 7.634 3,140 +0.02(+0.27%)
Jun 13, 2018 7.613 7.613 7.613 7.613 200 +0.12(+1.59%)
Jun 11, 2018 7.494 7.494 7.494 50 -0.11(-1.39%)
Jun 08, 2018 7.600 7.600 7.600 7.600 130 -0.02(-0.31%)
Jun 06, 2018 7.623 7.623 7.623 0 +0.22(+3.03%)
May 31, 2018 7.399 7.399 7.399 0 +0.01(+0.09%)
May 30, 2018 7.392 7.392 7.392 7.392 474 +0.29(+4.07%)
May 25, 2018 7.103 7.103 7.103 0 -0.71(-9.03%)
May 24, 2018 7.931 7.931 7.815 7.808 920 -0.20(-2.44%)
May 22, 2018 8.003 8.003 8.003 0 +0.10(+1.25%)
May 18, 2018 7.904 7.904 7.904 0 -0.01(-0.08%)
May 14, 2018 7.911 7.911 7.911 0 +0.12(+1.55%)
May 09, 2018 7.790 7.790 7.790 0 +0.33(+4.42%)
May 08, 2018 7.460 7.460 7.460 7.460 6,510 -0.02(-0.28%)
May 07, 2018 7.486 7.486 7.479 7.481 1,260 -0.01(-0.11%)
May 04, 2018 7.490 7.490 7.490 7.490 9,150 +0.08(+1.02%)
May 03, 2018 7.414 7.414 7.414 7.414 8,290 -0.09(-1.15%)
Apr 26, 2018 7.500 7.500 7.500 0 -0.25(-3.16%)
Apr 23, 2018 7.745 7.745 7.745 0 -0.06(-0.71%)
Apr 20, 2018 7.801 7.801 7.801 7.801 256 -0.03(-0.33%)
Apr 19, 2018 7.827 7.827 7.827 7.827 4,313 +0.07(+0.95%)
Apr 17, 2018 7.754 7.754 7.754 20 +0.03(+0.43%)
Apr 16, 2018 7.668 7.720 7.649 7.720 2,647 +0.24(+3.17%)
Apr 11, 2018 7.483 7.483 7.483 0 -0.13(-1.72%)
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.