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 (%)
Jul 27, 2020 3.550 3.550 3.550 0 -0.04(-1.11%)
Jul 24, 2020 3.600 3.607 3.590 3.590 5,700 -0.01(-0.28%)
Jul 23, 2020 3.600 3.600 3.600 3.600 1,400 -0.02(-0.65%)
Jul 22, 2020 3.673 3.673 3.624 3.624 2,255 +0.01(+0.37%)
Jul 09, 2020 3.610 3.610 3.610 0 +0.00(+0.00%)
Jul 06, 2020 3.610 3.610 3.610 0 +0.18(+5.30%)
Jun 29, 2020 3.429 3.429 3.429 0 +0.00(+0.00%)
Jun 25, 2020 3.429 3.429 3.429 0 -0.12(-3.44%)
Jun 24, 2020 3.551 3.551 3.551 3.551 300 -0.20(-5.39%)
Jun 16, 2020 3.753 3.753 3.753 0 +0.15(+4.15%)
Jun 15, 2020 3.604 3.604 3.604 3.604 560 -0.20(-5.17%)
Jun 12, 2020 3.800 3.800 3.800 1 +0.00(+0.00%)
Jun 11, 2020 3.802 3.806 3.800 3.800 3,000 -0.32(-7.88%)
Jun 08, 2020 4.125 4.125 4.125 0 +0.13(+3.38%)
Jun 05, 2020 3.710 3.990 3.710 3.990 900 +0.30(+8.10%)
Jun 04, 2020 3.692 3.692 3.687 3.691 1,575 +0.16(+4.56%)
Jun 03, 2020 3.430 3.530 3.430 3.530 1,860 +0.12(+3.52%)
Jun 02, 2020 3.410 3.410 3.410 3.410 500 +0.30(+9.65%)
Jun 01, 2020 3.110 3.110 3.110 2 +0.00(+0.00%)
May 29, 2020 3.110 3.110 3.110 3.110 6,100 +0.06(+1.97%)
May 28, 2020 3.050 3.050 3.050 3.050 7,142 +0.04(+1.37%)
May 27, 2020 3.040 3.040 3.009 3.009 2,802 -0.01(-0.37%)
May 26, 2020 3.020 3.020 3.020 3.020 700 +0.08(+2.72%)
May 22, 2020 2.940 2.940 2.940 2.940 3,000 +0.12(+4.26%)
May 20, 2020 2.820 2.820 2.820 0 -0.20(-6.62%)
May 19, 2020 2.923 3.020 2.923 3.020 402 +0.13(+4.50%)
May 15, 2020 2.890 2.890 2.890 0 -0.08(-2.69%)
May 14, 2020 2.894 2.970 2.894 2.970 13,103 -0.23(-7.22%)
May 13, 2020 3.201 3.201 3.201 1 +0.00(+0.00%)
May 12, 2020 3.201 3.201 3.201 1 +0.00(+0.00%)
May 11, 2020 3.201 3.201 3.201 3.201 3,501 +0.02(+0.51%)
May 07, 2020 3.185 3.185 3.185 0 +0.07(+2.37%)
May 05, 2020 3.111 3.111 3.111 0 +0.06(+1.87%)
May 04, 2020 3.070 3.070 3.054 3.054 1,092 -0.04(-1.16%)
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.