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

Computer Modelling Group Ltd (OP: CMDXF )

7.100 -0.190 (-2.61%)
Streaming Delayed Price Updated: 2:58 PM EST, Jan 10, 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 (%)
Jan 10, 2025 7.140 7.220 7.100 7.100 86,865 -0.19(-2.61%)
Jan 08, 2025 7.200 7.290 7.160 7.290 134,457 +0.06(+0.83%)
Jan 07, 2025 7.237 7.330 7.228 7.230 2,873 -0.04(-0.62%)
Jan 06, 2025 7.375 7.375 7.237 7.275 11,358 -0.09(-1.22%)
Jan 03, 2025 7.327 7.380 7.320 7.365 26,649 +0.03(+0.41%)
Jan 02, 2025 7.482 7.482 7.335 7.335 13,613 -0.08(-1.13%)
Dec 31, 2024 7.419 0 +0.09(+1.27%)
Dec 30, 2024 7.225 7.326 7.220 7.326 16,210 +0.04(+0.49%)
Dec 27, 2024 7.220 7.340 7.220 7.290 7,340 -0.07(-0.95%)
Dec 24, 2024 7.360 25 -0.04(-0.54%)
Dec 23, 2024 7.300 7.400 7.269 7.400 36,264 +0.12(+1.58%)
Dec 20, 2024 7.405 7.405 7.285 7.285 17,393 -0.17(-2.21%)
Dec 19, 2024 7.475 7.480 7.450 7.450 23,889 -0.01(-0.13%)
Dec 18, 2024 7.580 7.698 7.460 7.460 43,974 -0.12(-1.58%)
Dec 17, 2024 7.580 7.620 7.521 7.580 15,631 -0.03(-0.45%)
Dec 16, 2024 7.615 7.640 7.540 7.614 10,894 +0.02(+0.32%)
Dec 13, 2024 7.650 7.650 7.585 7.590 19,717 -0.16(-2.06%)
Dec 12, 2024 7.500 7.750 7.500 7.750 3,644 +0.17(+2.23%)
Dec 11, 2024 7.729 7.729 7.559 7.581 43,445 -0.14(-1.88%)
Dec 10, 2024 7.750 7.840 7.717 7.726 19,180 -0.02(-0.31%)
Dec 09, 2024 7.880 7.880 7.750 7.750 29,520 -0.07(-0.93%)
Dec 06, 2024 8.060 8.108 7.820 7.823 30,969 -0.14(-1.72%)
Dec 05, 2024 8.030 8.035 7.957 7.960 51,893 -0.12(-1.49%)
Dec 04, 2024 7.850 8.160 7.830 8.080 44,664 +0.28(+3.59%)
Dec 03, 2024 7.880 8.011 7.800 7.800 66,449 -0.11(-1.43%)
Dec 02, 2024 7.890 8.230 7.452 7.913 101,289 +0.58(+7.95%)
Nov 29, 2024 7.400 7.400 7.330 7.330 5,558 -0.03(-0.36%)
Nov 27, 2024 7.470 7.470 7.340 7.356 5,690 +0.04(+0.50%)
Nov 26, 2024 7.400 7.450 7.310 7.320 275,368 -0.08(-1.08%)
Nov 25, 2024 7.320 7.400 7.320 7.400 57,228 +0.05(+0.61%)
Nov 22, 2024 7.390 7.390 7.330 7.355 73,825 +0.04(+0.55%)
Nov 21, 2024 7.315 7.315 7.315 7.315 8,121 +0.14(+1.95%)
Nov 20, 2024 7.200 7.200 7.175 7.175 15,040 -0.07(-0.93%)
Nov 19, 2024 7.050 7.242 7.050 7.242 3,018 +0.01(+0.17%)
Nov 18, 2024 6.950 7.308 6.950 7.230 780,863 +0.29(+4.14%)
Nov 15, 2024 7.230 7.250 6.942 6.942 37,128 -0.24(-3.31%)
Nov 14, 2024 7.665 7.760 7.162 7.180 27,904 -0.58(-7.47%)
Nov 13, 2024 8.025 8.230 7.760 7.760 254,455 -0.73(-8.60%)
Nov 12, 2024 8.649 8.656 8.490 8.490 39,030 -0.22(-2.53%)
Nov 11, 2024 8.948 8.948 8.710 8.710 4,411 -0.16(-1.80%)
Nov 08, 2024 8.800 8.870 8.800 8.870 54,849 +0.14(+1.60%)
Nov 07, 2024 8.760 8.950 8.704 8.730 7,674 -0.09(-1.00%)
Nov 06, 2024 8.840 8.860 8.800 8.818 29,199 +0.56(+6.82%)
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 and Conditions.