Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Computer Modelling Group Ltd. (CMDXF)

Compare
5.26
-0.07
(-1.33%)
At close: April 14 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20255.245.345.245.265.269,500
Apr 11, 20254.965.154.965.155.1536,800
Apr 10, 20254.944.954.944.954.9520,700
Apr 9, 20254.935.244.855.245.2426,600
Apr 8, 20255.015.104.714.734.73106,600
Apr 7, 20255.015.244.944.974.97148,100
Apr 4, 20255.335.375.255.295.29130,900
Apr 3, 20255.655.655.575.595.5927,500
Apr 2, 20255.565.625.565.625.6210,100
Apr 1, 20255.565.595.515.595.593,900
Mar 31, 20255.585.595.545.595.5913,300
Mar 28, 20255.555.595.555.595.596,100
Mar 27, 20255.585.585.585.585.585,200
Mar 26, 20255.655.715.615.615.618,700
Mar 25, 20255.645.645.645.645.646,400
Mar 24, 20255.585.605.585.585.5810,100
Mar 21, 20255.505.575.475.525.5229,400
Mar 20, 20255.595.595.505.505.5018,500
Mar 19, 20255.595.615.555.555.5513,500
Mar 18, 20255.375.375.375.375.3712,500
Mar 17, 20255.385.385.355.355.3523,600
Mar 14, 20255.245.305.235.305.3016,700
Mar 13, 20254.965.114.965.115.1110,100
Mar 12, 20255.145.145.135.135.1319,400
Mar 11, 20255.005.065.005.065.0626,300
Mar 10, 20255.255.264.995.035.0343,500
Mar 7, 20255.395.405.365.405.4012,100
Mar 6, 20255.545.545.545.545.543,400
Mar 5, 20255.555.585.555.575.5727,800
Mar 4, 20255.295.635.295.605.6019,400
Mar 3, 20255.625.635.535.535.5342,300
Feb 28, 20255.505.645.505.555.5543,700
Feb 27, 20255.515.515.505.505.50900
Feb 26, 20255.715.715.645.645.6411,900
Feb 25, 20255.755.765.685.685.6815,300
Feb 24, 20255.805.875.785.875.8744,100
Feb 21, 20256.016.015.865.875.8763,200
Feb 20, 20256.046.075.976.006.00116,000
Feb 19, 20255.876.025.876.006.0078,200
Feb 18, 20256.006.005.825.945.9419,600
Feb 14, 20256.256.286.146.146.1437,200
Feb 13, 20256.306.346.156.246.24219,700
Feb 12, 20257.247.246.156.446.44192,700
Feb 11, 20257.507.557.447.447.449,500
Feb 10, 20257.587.667.587.617.6110,800
Feb 7, 20257.507.607.467.477.4711,100
Feb 6, 20257.537.557.477.527.5222,100
Feb 5, 20257.297.447.297.447.44800
Feb 4, 20257.207.267.197.227.2223,500
Feb 3, 20257.057.086.967.087.0872,000
Jan 31, 20257.197.197.107.107.10202,100
Jan 30, 20257.237.237.237.237.231,800
Jan 29, 20257.147.167.147.167.164,500
Jan 28, 20257.127.227.127.227.223,300
Jan 27, 20257.107.107.087.097.09156,800
Jan 24, 20257.127.157.107.157.1517,500
Jan 23, 20257.157.157.087.107.1088,800
Jan 22, 20257.207.207.117.157.1510,000
Jan 21, 20257.137.187.097.147.1431,900
Jan 17, 20257.137.217.137.217.215,200
Jan 16, 20257.067.197.067.197.1921,700
Jan 15, 20257.217.217.207.207.2013,900
Jan 14, 20257.097.107.067.067.0620,400
Jan 13, 20257.087.107.057.107.1052,900
Jan 10, 20257.147.227.107.107.1086,900
Jan 8, 20257.207.297.167.297.29134,500
Jan 7, 20257.337.337.237.237.232,900
Jan 6, 20257.387.387.247.287.2811,400
Jan 3, 20257.327.387.327.367.3626,600
Jan 2, 20257.487.487.347.347.3413,600
Dec 31, 20247.437.487.427.427.428,800
Dec 30, 20247.227.337.227.337.3316,200
Dec 27, 20247.227.347.227.297.297,300
Dec 26, 20247.367.367.367.367.36-
Dec 24, 20247.357.367.357.367.3612,300
Dec 23, 20247.307.407.277.407.4036,300
Dec 20, 20247.417.417.287.287.2817,400
Dec 19, 20247.477.487.457.457.4523,900
Dec 18, 20247.587.707.467.467.4644,000
Dec 17, 20247.587.627.527.587.5815,600
Dec 16, 20247.557.647.547.617.6110,900
Dec 13, 20247.657.657.597.597.5919,700
Dec 12, 20247.507.757.507.757.753,600
Dec 11, 20247.707.737.567.587.5843,400
Dec 10, 20247.777.847.727.737.7319,200
Dec 9, 20247.857.887.757.757.7529,500
Dec 6, 20248.068.117.827.827.8231,000
Dec 5, 20248.038.037.967.967.9651,900
Dec 4, 20247.838.167.838.088.0844,700
Dec 3, 20248.018.017.807.807.8066,400
Dec 2, 20247.898.237.457.917.91101,300
Nov 29, 20247.407.407.337.337.335,600
Nov 27, 20247.477.477.347.367.365,700
Nov 26, 20247.407.457.317.327.32269,500
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 8, 20248.808.878.808.878.8754,800
Nov 7, 20248.958.958.708.738.737,700
Nov 6, 20248.848.868.808.828.8229,200
Nov 5, 20248.358.358.268.268.267,100
Nov 4, 20248.418.418.418.418.41-
Nov 1, 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 9, 20248.668.688.668.678.673,000
Oct 8, 20248.708.808.588.608.6055,500
Oct 7, 20248.708.828.628.828.8280,900
Oct 4, 20248.438.838.438.728.7252,300
Oct 3, 20248.438.478.428.478.4710,300
Oct 2, 20248.238.238.108.108.106,700
Oct 1, 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 9, 20248.628.628.628.628.623,400
Sep 6, 20248.628.628.628.628.624,700
Sep 5, 2024 0.04 Dividend
Sep 5, 20249.299.299.299.299.297,400
Sep 4, 20249.299.299.299.299.254,400
Sep 3, 20249.299.299.299.299.254,800
Aug 30, 20249.439.439.299.299.256,200
Aug 29, 20249.449.449.299.419.3712,600
Aug 28, 20249.069.069.069.069.0220,900
Aug 27, 20249.109.109.069.069.0221,900
Aug 26, 20249.279.279.279.279.237,800
Aug 23, 20249.279.279.279.279.234,000
Aug 22, 20249.279.279.279.279.237,600
Aug 21, 20249.149.349.059.349.3037,500
Aug 20, 20249.109.109.109.109.068,900
Aug 19, 20249.269.269.269.269.227,600
Aug 16, 20249.479.479.209.269.2269,300
Aug 15, 20249.369.369.369.369.3236,300

Related Tickers

2NP.F Spyrosoft Spólka Akcyjna
86.80
-7.26%
 
3994.T Money Forward, Inc.
4,000.00
-0.72%
 
INXDF The INX Digital Company, Inc.
0.0806
+7.47%
 
RUL.AX RPMGlobal Holdings Limited
2.5300
0.00%
 
LQWD.V LQWD Technologies Corp.
1.1900
+13.33%
 
TONR Tonner-One World Holdings, Inc.
0.0002
+100.00%
 
DFIN Donnelley Financial Solutions, Inc.
41.15
+2.44%
 
FNOX.ST Fortnox AB (publ)
85.80
+0.23%
 
KXSCF Kinaxis Inc.
119.36
0.00%
 
DJCO Daily Journal Corporation
381.05
+0.55%