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

Computer Modelling Group Ltd (OP: CMDXF )

9.368 UNCHANGED
Streaming Delayed Price Updated: 11:19 AM EDT, Jun 10, 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 (%)
Dec 30, 2020 3.851 3.851 3.851 0 +0.06(+1.64%)
Dec 29, 2020 3.900 3.900 3.789 3.789 3,475 -0.16(-4.08%)
Dec 24, 2020 3.950 3.950 3.950 0 +0.11(+2.86%)
Dec 23, 2020 3.910 3.910 3.800 3.840 11,950 -0.01(-0.26%)
Dec 22, 2020 3.850 3.850 3.850 3.850 300 -0.03(-0.69%)
Dec 21, 2020 3.877 3.877 3.877 3.877 150 -0.11(-2.86%)
Dec 18, 2020 3.991 3.991 3.991 3.991 500 +0.00(+0.02%)
Dec 17, 2020 3.990 3.990 3.990 3.990 2,000 +0.22(+5.75%)
Dec 15, 2020 3.773 3.773 3.773 0 -0.08(-1.99%)
Dec 14, 2020 3.980 3.980 3.850 3.850 9,550 -0.15(-3.75%)
Dec 11, 2020 4.000 4.000 4.000 4.000 200 +0.09(+2.30%)
Dec 09, 2020 3.910 3.910 3.910 0 -0.34(-8.00%)
Dec 04, 2020 4.250 4.250 4.250 0 +0.03(+0.71%)
Dec 03, 2020 4.240 4.240 4.220 4.220 1,801 -0.03(-0.68%)
Dec 02, 2020 4.249 4.249 4.249 4.249 500 -0.00(-0.05%)
Nov 30, 2020 4.251 4.251 4.251 0 +0.02(+0.51%)
Nov 25, 2020 4.230 4.230 4.230 0 +0.02(+0.45%)
Nov 24, 2020 4.211 4.211 4.211 4.211 100 +0.16(+3.98%)
Nov 23, 2020 4.050 4.050 4.050 4.050 1,010 -0.09(-2.16%)
Nov 20, 2020 4.139 4.139 4.139 4.139 1,000 +0.24(+6.14%)
Nov 19, 2020 3.900 3.900 3.900 3.900 1,000 +0.39(+11.24%)
Nov 18, 2020 3.514 3.514 3.506 3.506 2,900 +0.17(+4.97%)
Nov 17, 2020 3.420 3.420 3.299 3.340 7,900 -0.08(-2.34%)
Nov 16, 2020 3.548 3.548 3.420 3.420 11,200 -0.10(-2.79%)
Nov 13, 2020 3.532 3.587 3.518 3.518 14,000 +0.00(+0.03%)
Nov 12, 2020 3.580 3.582 3.517 3.517 3,400 -0.14(-3.90%)
Nov 11, 2020 3.660 3.660 3.660 3.660 1,000 +0.02(+0.62%)
Nov 06, 2020 3.637 3.637 3.637 0 +0.02(+0.48%)
Nov 02, 2020 3.620 3.620 3.620 0 +0.06(+1.69%)
Oct 30, 2020 3.630 3.630 3.560 3.560 1,400 -0.10(-2.61%)
Oct 29, 2020 3.680 3.680 3.650 3.655 3,000 -0.52(-12.55%)
Oct 23, 2020 4.180 4.180 4.180 0 +0.15(+3.60%)
Oct 20, 2020 4.035 4.035 4.035 0 +0.01(+0.18%)
Oct 19, 2020 4.028 4.028 4.028 4.028 1,000 +0.03(+0.87%)
Oct 16, 2020 3.993 3.993 3.993 3.993 500 +0.02(+0.60%)
Oct 13, 2020 3.969 3.969 3.969 0 -0.05(-1.26%)
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.