OTC Markets OTCPK - Delayed Quote USD

Computer Modelling Group Ltd. (CMDXF)

Compare
8.69 +0.02 (+0.23%)
At close: October 18 at 2:58 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 8.72 8.78 8.61 8.69 8.69 10,400
Oct 17, 2024 8.64 8.81 8.61 8.79 8.79 12,300
Oct 16, 2024 8.67 8.67 8.67 8.67 8.67 1,500
Oct 15, 2024 8.85 8.85 8.62 8.67 8.67 22,600
Oct 14, 2024 8.77 8.77 8.77 8.77 8.77 -
Oct 11, 2024 8.65 8.78 8.65 8.77 8.77 8,700
Oct 10, 2024 8.65 8.65 8.63 8.65 8.65 2,400
Oct 9, 2024 8.66 8.68 8.66 8.67 8.67 3,000
Oct 8, 2024 8.70 8.80 8.58 8.60 8.60 55,500
Oct 7, 2024 8.70 8.82 8.62 8.82 8.82 80,900
Oct 4, 2024 8.43 8.83 8.43 8.72 8.72 52,300
Oct 3, 2024 8.43 8.47 8.42 8.47 8.47 10,300
Oct 2, 2024 8.23 8.23 8.10 8.10 8.10 6,700
Oct 1, 2024 8.15 8.15 8.15 8.15 8.15 1,800
Sep 30, 2024 8.30 8.30 8.29 8.29 8.29 4,600
Sep 27, 2024 8.38 8.38 8.25 8.25 8.25 7,300
Sep 26, 2024 8.46 8.46 8.39 8.39 8.39 3,400
Sep 25, 2024 8.57 8.57 8.50 8.50 8.50 3,900
Sep 24, 2024 8.58 8.58 8.58 8.58 8.58 2,300
Sep 23, 2024 8.69 8.69 8.69 8.69 8.69 5,900
Sep 20, 2024 8.69 8.69 8.69 8.69 8.69 2,900
Sep 19, 2024 8.69 8.69 8.69 8.69 8.69 7,200
Sep 18, 2024 8.69 8.69 8.69 8.69 8.69 1,000
Sep 17, 2024 8.48 8.48 8.48 8.48 8.48 2,600
Sep 16, 2024 8.54 8.54 8.54 8.54 8.54 2,700
Sep 13, 2024 8.70 8.70 8.70 8.70 8.70 7,300
Sep 12, 2024 8.62 8.62 8.58 8.58 8.58 1,300
Sep 11, 2024 8.62 8.62 8.62 8.62 8.62 23,600
Sep 10, 2024 8.62 8.62 8.62 8.62 8.62 9,800
Sep 9, 2024 8.62 8.62 8.62 8.62 8.62 3,400
Sep 6, 2024 8.62 8.62 8.62 8.62 8.62 4,700
Sep 5, 2024 0.04 Dividend
Sep 5, 2024 9.29 9.29 9.29 9.29 9.29 7,400
Sep 4, 2024 9.29 9.29 9.29 9.29 9.25 4,400
Sep 3, 2024 9.29 9.29 9.29 9.29 9.25 4,800
Aug 30, 2024 9.43 9.43 9.29 9.29 9.25 6,200
Aug 29, 2024 9.44 9.44 9.29 9.41 9.37 12,600
Aug 28, 2024 9.06 9.06 9.06 9.06 9.02 20,900
Aug 27, 2024 9.10 9.10 9.06 9.06 9.02 21,900
Aug 26, 2024 9.27 9.27 9.27 9.27 9.23 7,800
Aug 23, 2024 9.27 9.27 9.27 9.27 9.23 4,000
Aug 22, 2024 9.27 9.27 9.27 9.27 9.23 7,600
Aug 21, 2024 9.14 9.34 9.05 9.34 9.30 37,500
Aug 20, 2024 9.10 9.10 9.10 9.10 9.06 8,900
Aug 19, 2024 9.26 9.26 9.26 9.26 9.22 7,600
Aug 16, 2024 9.47 9.47 9.20 9.26 9.22 69,300
Aug 15, 2024 9.36 9.36 9.36 9.36 9.32 36,300

Related Tickers