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 (%)
Aug 22, 2019 4.700 4.700 4.700 0 -0.15(-3.13%)
Aug 20, 2019 4.852 4.852 4.852 0 +0.11(+2.41%)
Aug 15, 2019 4.738 4.738 4.738 0 -0.11(-2.20%)
Aug 09, 2019 4.844 4.844 4.844 0 -0.06(-1.14%)
Aug 07, 2019 4.900 4.900 4.900 0 +0.02(+0.41%)
Aug 06, 2019 4.810 4.880 4.810 4.880 2,200 -0.27(-5.24%)
Jul 31, 2019 5.150 5.150 5.150 0 -0.00(-0.10%)
Jul 30, 2019 5.155 5.155 5.155 5.155 732 -0.13(-2.53%)
Jul 24, 2019 5.288 5.288 5.288 0 +0.00(+0.00%)
Jul 23, 2019 5.288 5.288 5.288 10,600 +0.00(+0.00%)
Jul 22, 2019 5.288 5.288 5.288 15,000 +0.00(+0.00%)
Jul 19, 2019 5.288 5.288 5.288 6,300 +0.00(+0.00%)
Jul 16, 2019 5.288 5.288 5.288 0 +0.00(+0.00%)
Jul 15, 2019 5.288 5.288 5.288 5.288 1,000 -0.21(-3.88%)
Jul 11, 2019 5.502 5.502 5.502 0 -0.00(-0.02%)
Jul 10, 2019 5.503 5.503 5.503 14,956 +0.00(+0.00%)
Jul 09, 2019 5.499 5.499 5.503 47,100 +0.00(+0.07%)
Jul 08, 2019 5.506 5.506 5.485 5.499 20,800 -0.00(-0.02%)
Jul 05, 2019 5.500 5.500 5.500 8,301 +0.00(+0.00%)
Jul 03, 2019 4.500 4.500 5.500 9,390 +1.00(+22.22%)
Jul 01, 2019 4.500 4.500 4.500 0 -1.02(-18.44%)
Jun 27, 2019 5.518 5.518 5.518 0 -0.03(-0.54%)
Jun 26, 2019 5.547 5.547 5.547 3,001 +0.00(+0.00%)
Jun 24, 2019 5.547 5.547 5.547 0 +0.00(+0.00%)
Jun 18, 2019 5.547 5.547 5.547 0 +0.11(+1.97%)
Jun 10, 2019 5.440 5.440 5.440 0 +0.00(+0.00%)
Jun 07, 2019 5.442 5.442 5.440 5.440 5,000 -0.06(-1.09%)
Jun 06, 2019 5.500 5.500 5.500 1,540 +0.00(+0.00%)
Jun 05, 2019 5.500 5.500 5.500 5.500 752 +0.40(+7.84%)
Jun 04, 2019 5.100 5.100 5.100 1,612 +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.