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

Computer Modelling Group Ltd (OP:CMDXF)

5.500 +0.124 (+2.31%)
Streaming Delayed Price Updated: 12:47 PM EDT, Jul 3, 2025 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 02, 2025 5.280 5.410 5.280 5.376 6,396 +0.10(+1.82%)
Jul 01, 2025 5.860 5.860 5.280 5.280 3,206 +0.00(+0.00%)
Jun 30, 2025 5.200 5.340 5.198 5.280 9,156 +0.17(+3.33%)
Jun 27, 2025 5.135 5.180 5.093 5.110 27,288 +0.00(+0.00%)
Jun 26, 2025 5.440 5.440 5.060 5.110 42,228 +0.05(+1.05%)
Jun 25, 2025 5.150 5.150 5.050 5.057 67,018 -0.09(-1.81%)
Jun 24, 2025 5.170 5.290 5.150 5.150 18,488 -0.13(-2.46%)
Jun 23, 2025 5.310 5.330 5.230 5.280 16,954 -0.04(-0.75%)
Jun 20, 2025 5.270 5.324 5.222 5.320 14,944 +0.29(+5.86%)
Jun 18, 2025 4.960 5.026 4.960 5.026 19,763 +0.04(+0.71%)
Jun 17, 2025 5.043 5.073 4.990 4.990 13,439 +0.00(+0.00%)
Jun 16, 2025 5.061 5.061 4.990 4.990 10,558 -0.06(-1.19%)
Jun 13, 2025 5.032 5.050 5.032 5.050 4,155 -0.03(-0.59%)
Jun 12, 2025 5.071 5.080 5.071 5.080 24,926 -0.02(-0.39%)
Jun 11, 2025 5.160 5.160 5.091 5.100 11,214 -0.03(-0.65%)
Jun 10, 2025 5.133 5.133 5.133 5.133 10,329 -0.02(-0.41%)
Jun 09, 2025 5.155 5.350 5.154 5.154 31,274 +0.07(+1.47%)
Jun 06, 2025 5.080 5.080 5.080 5.080 8,513 -0.10(-2.02%)
Jun 05, 2025 5.184 5.184 5.184 5.184 1,050 +0.04(+0.88%)
Jun 04, 2025 5.240 5.270 5.139 5.139 10,800 +0.06(+1.09%)
Jun 03, 2025 4.800 5.083 4.800 5.083 15,329 +0.20(+4.00%)
Jun 02, 2025 4.934 5.000 4.880 4.888 37,072 -0.02(-0.37%)
May 30, 2025 4.800 4.934 4.800 4.906 14,643 +0.08(+1.58%)
May 29, 2025 4.862 4.862 4.830 4.830 9,203 -0.12(-2.42%)
May 28, 2025 5.010 5.010 4.944 4.949 13,247 -0.15(-2.89%)
May 27, 2025 5.030 5.097 5.020 5.097 5,288 -0.01(-0.19%)
May 23, 2025 5.080 5.155 4.930 5.106 48,001 +0.28(+5.72%)
May 22, 2025 5.440 5.800 4.830 4.830 81,320 -1.30(-21.21%)
May 21, 2025 6.093 6.153 6.093 6.130 18,915 +0.00(+0.00%)
May 20, 2025 6.044 6.130 6.019 6.130 14,321 +0.21(+3.63%)
May 19, 2025 5.915 5.915 5.740 5.915 630 -0.04(-0.76%)
May 16, 2025 5.940 6.070 5.940 5.960 12,429 -0.04(-0.67%)
May 15, 2025 5.902 6.022 5.902 6.000 20,887 +0.03(+0.50%)
May 14, 2025 5.939 6.000 5.939 5.970 41,552 +0.09(+1.53%)
May 13, 2025 5.918 6.090 5.873 5.880 14,141 +0.01(+0.23%)
May 12, 2025 5.735 5.878 5.735 5.867 12,326 +0.15(+2.65%)
May 09, 2025 5.751 5.772 5.699 5.715 7,726 -0.08(-1.47%)
May 08, 2025 5.825 5.845 5.725 5.800 25,944 +0.05(+0.96%)
May 07, 2025 5.800 5.979 5.745 5.745 13,011 +0.00(+0.09%)
May 06, 2025 5.640 5.740 5.640 5.740 35,161 +0.05(+0.88%)
May 05, 2025 5.685 5.690 5.650 5.690 12,508 -0.17(-2.90%)
May 02, 2025 5.780 5.860 5.780 5.860 8,576 +0.08(+1.38%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.