Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Computer Modelling Group Ltd
(OP:
CMDXF
)
9.330
UNCHANGED
Streaming Delayed Price
Updated: 2:10 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2021
4.570
4.570
4.570
0
-0.09(-1.89%)
Apr 27, 2021
4.658
4.658
4.658
250
+0.00(+0.00%)
Apr 26, 2021
4.670
4.670
4.658
4.658
1,025
-0.14(-2.96%)
Apr 21, 2021
4.800
4.800
4.800
0
+0.18(+3.90%)
Apr 20, 2021
4.620
4.620
4.620
4.620
650
-0.04(-0.80%)
Apr 19, 2021
4.657
4.657
4.657
4.657
200
-0.04(-0.81%)
Apr 16, 2021
4.695
4.695
4.695
4.695
400
+0.02(+0.32%)
Apr 13, 2021
4.680
4.680
4.680
0
-0.02(-0.43%)
Apr 12, 2021
4.700
4.700
4.700
2
+0.00(+0.00%)
Apr 09, 2021
4.700
4.700
4.700
4.700
400
+0.00(+0.00%)
Apr 07, 2021
4.700
4.700
4.700
0
+0.14(+3.07%)
Mar 31, 2021
4.560
4.560
4.560
0
-0.06(-1.24%)
Mar 23, 2021
4.617
4.617
4.617
0
+0.00(+0.00%)
Mar 19, 2021
4.617
4.617
4.617
0
-0.16(-3.41%)
Mar 18, 2021
4.780
4.780
4.780
4.780
1,000
-0.37(-7.18%)
Mar 16, 2021
5.150
5.150
5.150
0
+0.00(+0.00%)
Mar 15, 2021
5.150
5.150
5.150
5.150
1,500
+0.08(+1.58%)
Mar 12, 2021
5.080
5.080
5.070
5.070
400
+0.10(+2.06%)
Mar 10, 2021
4.968
4.968
4.968
0
+0.04(+0.77%)
Mar 08, 2021
4.930
4.930
4.930
0
+0.19(+3.92%)
Mar 04, 2021
4.744
4.744
4.744
0
+0.00(+0.00%)
Mar 01, 2021
4.744
4.744
4.744
0
+0.20(+4.38%)
Feb 26, 2021
4.550
4.578
4.544
4.545
23,300
-0.55(-10.77%)
Feb 22, 2021
5.094
5.094
5.094
0
-0.01(-0.13%)
Feb 18, 2021
5.100
5.100
5.100
0
+0.00(+0.00%)
Feb 17, 2021
5.100
5.100
5.100
3
+0.00(+0.00%)
Feb 16, 2021
5.100
5.100
5.094
5.100
2,150
+0.30(+6.32%)
Feb 12, 2021
4.797
4.797
4.797
2
+0.00(+0.00%)
Feb 09, 2021
4.797
4.797
4.797
0
+0.00(+0.00%)
Feb 08, 2021
4.797
4.797
4.797
10
+0.00(+0.00%)
Feb 04, 2021
4.797
4.797
4.797
0
+0.14(+2.96%)
Feb 01, 2021
4.659
4.659
4.659
0
+0.24(+5.41%)
Jan 29, 2021
4.420
4.420
4.420
1
+0.00(+0.00%)
Jan 25, 2021
4.420
4.420
4.420
0
+0.00(+0.00%)
Jan 22, 2021
4.370
4.431
4.370
4.420
23,000
+0.43(+10.78%)
Jan 20, 2021
3.990
3.990
3.990
0
-0.02(-0.50%)
Jan 19, 2021
4.010
4.010
4.010
4.010
400
-0.26(-6.19%)
Jan 14, 2021
4.274
4.274
4.274
0
+0.33(+8.49%)
Jan 12, 2021
3.940
3.940
3.940
0
+0.14(+3.68%)
Jan 08, 2021
3.800
3.800
3.800
0
-0.07(-1.72%)
Jan 07, 2021
3.868
3.868
3.849
3.866
5,777
+0.15(+3.94%)
Jan 04, 2021
3.720
3.720
3.720
0
-0.13(-3.41%)
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%)
Oct 09, 2020
4.020
4.020
4.020
0
+1.24(+44.60%)
Sep 28, 2020
2.780
2.780
2.780
0
-1.18(-29.75%)
Sep 11, 2020
3.957
3.957
3.957
0
-0.00(-0.07%)
Sep 10, 2020
3.960
3.960
3.960
3.960
1,300
-0.04(-1.00%)
Sep 03, 2020
4.000
4.000
4.000
0
-0.18(-4.31%)
Sep 02, 2020
4.160
4.180
4.160
4.180
850
+0.11(+2.70%)
Aug 31, 2020
4.070
4.070
4.070
0
+0.09(+2.26%)
Aug 24, 2020
3.980
3.980
3.980
0
+0.00(+0.00%)
Aug 21, 2020
3.980
3.980
3.950
3.980
11,600
-0.12(-2.93%)
Aug 18, 2020
4.100
4.100
4.100
0
+0.37(+9.92%)
Aug 11, 2020
3.730
3.730
3.730
0
+0.04(+0.97%)
Aug 10, 2020
3.694
3.694
3.694
4,603
+0.00(+0.00%)
Aug 07, 2020
3.681
3.681
3.694
1,398
+0.01(+0.36%)
Aug 04, 2020
3.681
3.681
3.681
0
+0.13(+3.68%)
Jul 27, 2020
3.550
3.550
3.550
0
-0.04(-1.11%)
Jul 24, 2020
3.600
3.607
3.590
3.590
5,700
-0.01(-0.28%)
Jul 23, 2020
3.600
3.600
3.600
3.600
1,400
-0.02(-0.65%)
Jul 22, 2020
3.673
3.673
3.624
3.624
2,255
+0.01(+0.37%)
Jul 09, 2020
3.610
3.610
3.610
0
+0.00(+0.00%)
Jul 06, 2020
3.610
3.610
3.610
0
+0.18(+5.30%)
Jun 29, 2020
3.429
3.429
3.429
0
+0.00(+0.00%)
Jun 25, 2020
3.429
3.429
3.429
0
-0.12(-3.44%)
Jun 24, 2020
3.551
3.551
3.551
3.551
300
-0.20(-5.39%)
Jun 16, 2020
3.753
3.753
3.753
0
+0.15(+4.15%)
Jun 15, 2020
3.604
3.604
3.604
3.604
560
-0.20(-5.17%)
Jun 12, 2020
3.800
3.800
3.800
1
+0.00(+0.00%)
Jun 11, 2020
3.802
3.806
3.800
3.800
3,000
-0.32(-7.88%)
Jun 08, 2020
4.125
4.125
4.125
0
+0.13(+3.38%)
Jun 05, 2020
3.710
3.990
3.710
3.990
900
+0.30(+8.10%)
Jun 04, 2020
3.692
3.692
3.687
3.691
1,575
+0.16(+4.56%)
Jun 03, 2020
3.430
3.530
3.430
3.530
1,860
+0.12(+3.52%)
Jun 02, 2020
3.410
3.410
3.410
3.410
500
+0.30(+9.65%)
Jun 01, 2020
3.110
3.110
3.110
2
+0.00(+0.00%)
May 29, 2020
3.110
3.110
3.110
3.110
6,100
+0.06(+1.97%)
May 28, 2020
3.050
3.050
3.050
3.050
7,142
+0.04(+1.37%)
May 27, 2020
3.040
3.040
3.009
3.009
2,802
-0.01(-0.37%)
May 26, 2020
3.020
3.020
3.020
3.020
700
+0.08(+2.72%)
May 22, 2020
2.940
2.940
2.940
2.940
3,000
+0.12(+4.26%)
May 20, 2020
2.820
2.820
2.820
0
-0.20(-6.62%)
May 19, 2020
2.923
3.020
2.923
3.020
402
+0.13(+4.50%)
May 15, 2020
2.890
2.890
2.890
0
-0.08(-2.69%)
May 14, 2020
2.894
2.970
2.894
2.970
13,103
-0.23(-7.22%)
May 13, 2020
3.201
3.201
3.201
1
+0.00(+0.00%)
May 12, 2020
3.201
3.201
3.201
1
+0.00(+0.00%)
May 11, 2020
3.201
3.201
3.201
3.201
3,501
+0.02(+0.51%)
May 07, 2020
3.185
3.185
3.185
0
+0.07(+2.37%)
May 05, 2020
3.111
3.111
3.111
0
+0.06(+1.87%)
May 04, 2020
3.070
3.070
3.054
3.054
1,092
-0.04(-1.16%)
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
.