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 28, 2022 3.690 0 +0.24(+6.85%)
Jul 20, 2022 3.454 0 -0.02(-0.48%)
Jul 19, 2022 3.455 3.486 3.455 3.470 20,000 +0.07(+2.06%)
Jul 11, 2022 3.400 0 +0.00(+0.00%)
Jul 08, 2022 3.416 3.416 3.382 3.400 8,800 +0.02(+0.59%)
Jul 07, 2022 3.370 3.380 3.370 3.380 1,700 +0.05(+1.50%)
Jul 06, 2022 3.460 3.460 3.292 3.330 17,093 -0.28(-7.68%)
Jun 27, 2022 3.607 0 +0.09(+2.62%)
Jun 24, 2022 3.515 3.515 3.515 3.515 284 +0.02(+0.43%)
Jun 23, 2022 3.470 3.500 3.470 3.500 8,700 -0.20(-5.41%)
Jun 21, 2022 3.700 0 +0.11(+3.06%)
Jun 16, 2022 3.590 0 -0.08(-2.18%)
Jun 15, 2022 3.610 3.670 3.590 3.670 400 +0.10(+2.71%)
Jun 14, 2022 3.590 3.590 3.560 3.573 755 -0.23(-5.97%)
Jun 13, 2022 3.779 3.800 3.779 3.800 2,165 -0.08(-2.06%)
Jun 10, 2022 3.880 3.880 3.880 3.880 258 -0.02(-0.51%)
Jun 07, 2022 3.900 5 -0.07(-1.76%)
Jun 06, 2022 3.960 3.980 3.918 3.970 43,988 -0.09(-2.22%)
Jun 03, 2022 3.948 4.060 3.938 4.060 39,900 +0.09(+2.27%)
Jun 02, 2022 3.890 3.980 3.890 3.970 4,848 +0.07(+1.79%)
Jun 01, 2022 3.945 3.960 3.900 3.900 8,155 -0.10(-2.41%)
May 31, 2022 3.900 3.996 3.900 3.996 3,987 +0.16(+4.07%)
May 27, 2022 3.792 3.840 3.790 3.840 27,000 +0.13(+3.50%)
May 25, 2022 3.710 0 -0.15(-3.89%)
May 24, 2022 3.840 3.860 3.840 3.860 4,400 -0.05(-1.17%)
May 20, 2022 3.906 0 -0.12(-3.08%)
May 19, 2022 3.992 4.100 3.970 4.030 17,288 -0.09(-2.19%)
May 18, 2022 4.010 4.120 3.988 4.120 2,275 +0.07(+1.84%)
May 17, 2022 4.030 4.070 4.022 4.046 16,550 +0.04(+0.89%)
May 16, 2022 4.010 4.018 4.010 4.010 2,133 +0.18(+4.70%)
May 12, 2022 3.830 0 +0.09(+2.41%)
May 06, 2022 3.740 0 -0.14(-3.56%)
May 04, 2022 3.878 0 +0.17(+4.53%)
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.