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

Computer Modelling Group Ltd (OP: CMDXF )

8.180 UNCHANGED
Last Price Updated: 1:46 PM EDT, Apr 30, 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 (%)
Apr 30, 2019 4.359 4.359 4.359 0 +0.00(+0.00%)
Apr 29, 2019 4.360 4.360 4.359 4.359 2,580 +0.00(+0.02%)
Apr 25, 2019 4.358 4.358 4.358 0 +0.16(+3.76%)
Apr 22, 2019 4.200 4.200 4.200 0 +0.00(+0.00%)
Apr 18, 2019 4.190 4.200 4.190 4.200 3,100 +0.21(+5.30%)
Apr 17, 2019 3.953 3.953 3.989 2,550 +0.04(+0.90%)
Apr 16, 2019 3.953 3.953 3.953 3.953 500 -0.22(-5.20%)
Apr 15, 2019 4.247 4.248 4.159 4.170 29,610 -0.16(-3.67%)
Apr 11, 2019 4.329 4.329 4.329 0 +0.00(+0.00%)
Apr 10, 2019 4.329 4.329 4.329 4.329 159 +0.03(+0.67%)
Apr 09, 2019 4.300 4.300 4.300 4.300 660 -0.28(-6.15%)
Apr 08, 2019 4.582 4.582 4.582 4.582 4,000 +0.02(+0.35%)
Mar 29, 2019 4.566 4.566 4.566 0 -0.00(-0.09%)
Mar 28, 2019 4.501 4.570 4.501 4.570 12,137 -0.04(-0.89%)
Mar 27, 2019 4.611 4.611 4.611 19,010 +0.00(+0.00%)
Mar 20, 2019 4.611 4.611 4.611 0 +0.05(+1.21%)
Mar 19, 2019 4.556 4.556 4.556 4.556 200 +0.06(+1.30%)
Mar 18, 2019 4.498 4.498 4.498 3 +0.00(+0.00%)
Mar 14, 2019 4.498 4.498 4.498 0 +0.24(+5.58%)
Mar 11, 2019 4.260 4.260 4.260 0 -0.24(-5.35%)
Mar 08, 2019 4.501 4.501 4.501 4.501 300 +0.00(+0.01%)
Mar 06, 2019 4.500 4.500 4.500 0 +0.00(+0.00%)
Mar 05, 2019 4.500 4.500 4.500 4.500 300 -0.08(-1.65%)
Mar 01, 2019 4.576 4.576 4.576 0 +0.00(+0.04%)
Feb 28, 2019 4.574 4.574 4.574 4.574 244 -0.02(-0.51%)
Feb 27, 2019 4.597 4.597 4.597 4.597 2,000 +0.00(+0.04%)
Feb 26, 2019 4.596 4.596 4.596 4.596 400 -0.00(-0.08%)
Feb 22, 2019 4.599 4.599 4.599 0 -0.12(-2.47%)
Feb 20, 2019 4.715 4.715 4.715 0 -0.36(-7.15%)
Feb 14, 2019 5.078 5.078 5.078 0 -0.13(-2.56%)
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.