Advertisement
U.S. Markets close in 1 hr 11 mins

Computer Modelling Group Ltd. (CMDXF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
7.400.00 (0.00%)
As of 01:12PM EST. Market open.
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 20247.407.447.407.407.40513
Nov 25, 20247.327.407.327.407.4057,200
Nov 22, 20247.397.397.337.367.3673,800
Nov 21, 20247.327.327.327.327.328,100
Nov 20, 20247.207.207.187.187.1815,000
Nov 19, 20247.057.247.057.247.243,000
Nov 18, 20246.957.316.957.237.23780,900
Nov 15, 20247.147.256.946.946.9437,100
Nov 14, 20247.707.767.167.187.1827,900
Nov 13, 20248.028.237.767.767.76254,500
Nov 12, 20248.578.668.498.498.4939,000
Nov 11, 20248.958.958.718.718.714,400
Nov 08, 20248.808.878.808.878.8754,800
Nov 07, 20248.958.958.708.738.737,700
Nov 06, 20248.848.868.808.828.8229,200
Nov 05, 20248.358.358.268.268.267,100
Nov 04, 20248.418.418.418.418.41-
Nov 01, 20248.418.418.418.418.41-
Oct 31, 20248.418.418.418.418.41-
Oct 30, 20248.418.418.418.418.419,800
Oct 29, 20248.708.708.708.708.70-
Oct 28, 20248.708.708.708.708.704,500
Oct 25, 20248.798.798.798.798.79-
Oct 24, 20248.798.798.798.798.79-
Oct 23, 20248.798.798.798.798.79-
Oct 22, 20248.868.878.768.798.7949,100
Oct 21, 20248.798.988.758.818.8113,100
Oct 18, 20248.728.788.618.698.6910,400
Oct 17, 20248.648.818.618.798.7912,300
Oct 16, 20248.678.678.678.678.671,500
Oct 15, 20248.858.858.628.678.6722,600
Oct 14, 20248.778.778.778.778.77-
Oct 11, 20248.658.788.658.778.778,700
Oct 10, 20248.658.658.638.658.652,400
Oct 09, 20248.668.688.668.678.673,000
Oct 08, 20248.708.808.588.608.6055,500
Oct 07, 20248.708.828.628.828.8280,900
Oct 04, 20248.438.838.438.728.7252,300
Oct 03, 20248.438.478.428.478.4710,300
Oct 02, 20248.238.238.108.108.106,700
Oct 01, 20248.158.158.158.158.151,800
Sep 30, 20248.308.308.298.298.294,600
Sep 27, 20248.388.388.258.258.257,300
Sep 26, 20248.468.468.398.398.393,400
Sep 25, 20248.578.578.508.508.503,900
Sep 24, 20248.588.588.588.588.582,300
Sep 23, 20248.698.698.698.698.695,900
Sep 20, 20248.698.698.698.698.692,900
Sep 19, 20248.698.698.698.698.697,200
Sep 18, 20248.698.698.698.698.691,000
Sep 17, 20248.488.488.488.488.482,600
Sep 16, 20248.548.548.548.548.542,700
Sep 13, 20248.708.708.708.708.707,300
Sep 12, 20248.628.628.588.588.581,300
Sep 11, 20248.628.628.628.628.6223,600
Sep 10, 20248.628.628.628.628.629,800
Sep 09, 20248.628.628.628.628.623,400
Sep 06, 20248.628.628.628.628.624,700
Sep 05, 20249.299.299.299.299.297,400
Sep 04, 20249.299.299.299.299.294,400
Sep 03, 20249.299.299.299.299.294,800
Aug 30, 20249.439.439.299.299.296,200
Aug 29, 20249.449.449.299.419.4112,600
Aug 28, 20249.069.069.069.069.0620,900
Aug 27, 20249.109.109.069.069.0621,900
Aug 26, 20249.279.279.279.279.277,800
Aug 23, 20249.279.279.279.279.274,000
Aug 22, 20249.279.279.279.279.277,600
Aug 21, 20249.149.349.059.349.3437,500
Aug 20, 20249.109.109.109.109.108,900
Aug 19, 20249.269.269.269.269.267,600
Aug 16, 20249.479.479.209.269.2669,300
Aug 15, 20249.369.369.369.369.3636,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.