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

Computer Modelling Group Ltd (OP: CMDXF )

9.560 +0.180 (+1.92%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 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 30, 2021 3.500 3.500 3.500 0 -0.06(-1.55%)
Jul 29, 2021 3.555 3.555 3.555 3.555 250 -0.01(-0.23%)
Jul 28, 2021 3.563 3.563 3.563 3.563 1,000 -0.06(-1.57%)
Jul 26, 2021 3.620 3.620 3.620 0 +0.06(+1.69%)
Jul 23, 2021 3.630 3.630 3.560 3.560 8,550 -0.02(-0.64%)
Jul 22, 2021 3.583 3.583 3.583 3.583 3,000 -0.01(-0.20%)
Jul 21, 2021 3.600 3.600 3.590 3.590 600 -0.32(-8.18%)
Jul 16, 2021 3.910 3.910 3.910 0 +0.02(+0.56%)
Jul 12, 2021 3.888 3.888 3.888 0 -0.07(-1.78%)
Jul 09, 2021 3.930 3.959 3.930 3.959 8,200 +0.08(+2.03%)
Jul 08, 2021 3.850 3.880 3.850 3.880 600 -0.33(-7.84%)
Jul 02, 2021 4.210 4.210 4.210 0 +0.04(+1.01%)
Jun 30, 2021 4.168 4.168 4.168 0 -0.11(-2.66%)
Jun 28, 2021 4.281 4.281 4.281 0 -0.08(-1.80%)
Jun 14, 2021 4.360 4.360 4.360 0 -0.17(-3.67%)
Jun 01, 2021 4.526 4.526 4.526 0 -0.03(-0.75%)
May 28, 2021 4.250 4.560 4.250 4.560 3,746 +0.15(+3.40%)
May 27, 2021 4.290 4.410 4.290 4.410 180,244 +0.11(+2.63%)
May 25, 2021 4.297 4.297 4.297 0 -0.28(-6.18%)
May 19, 2021 4.580 4.580 4.580 0 +0.33(+7.76%)
May 13, 2021 4.250 4.250 4.250 0 -0.12(-2.75%)
May 12, 2021 4.360 4.370 4.350 4.370 450 -0.13(-2.89%)
May 07, 2021 4.500 4.500 4.500 150 -0.04(-0.88%)
May 06, 2021 4.550 4.550 4.497 4.540 3,400 -0.05(-1.09%)
May 05, 2021 4.590 4.590 4.590 4.590 510 +0.28(+6.50%)
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.