City Developments Limited (CDEVY)
OTCMKTS
· Delayed Price · Currency is USD
3.805
+0.021 (0.54%)
Apr 24, 2025, 11:06 AM EDT
City Developments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 3.60 | 3.79 | 3.60 | 3.79 | 3.79 | -0.13% | 879 |
| Apr 22, 2025 | 3.75 | 3.79 | 3.63 | 3.79 | 3.79 | 5.60% | 1,917 |
| Apr 21, 2025 | 3.62 | 3.75 | 3.59 | 3.59 | 3.59 | 0.11% | 3,891 |
| Apr 17, 2025 | 3.59 | 3.59 | 3.55 | 3.59 | 3.59 | 6.70% | 4,047 |
| Apr 16, 2025 | 3.50 | 3.50 | 3.36 | 3.36 | 3.36 | -5.43% | 1,122 |
| Apr 15, 2025 | 3.49 | 3.55 | 3.44 | 3.55 | 3.55 | 1.95% | 3,165 |
| Apr 14, 2025 | 3.40 | 3.57 | 3.40 | 3.49 | 3.49 | 1.75% | 1,228 |
| Apr 11, 2025 | 3.38 | 3.48 | 3.38 | 3.43 | 3.43 | -2.56% | 1,173 |
| Apr 10, 2025 | 3.46 | 3.56 | 3.46 | 3.52 | 3.52 | 7.82% | 13,178 |
| Apr 9, 2025 | 3.38 | 3.38 | 3.24 | 3.26 | 3.26 | -3.83% | 3,102 |
| Apr 8, 2025 | 3.45 | 3.48 | 3.30 | 3.39 | 3.39 | 1.50% | 1,927 |
| Apr 7, 2025 | 3.50 | 3.50 | 3.30 | 3.34 | 3.34 | -7.22% | 5,677 |
| Apr 4, 2025 | 3.60 | 3.71 | 3.60 | 3.60 | 3.60 | -1.42% | 1,660 |
| Apr 3, 2025 | 3.61 | 3.70 | 3.61 | 3.65 | 3.65 | -2.61% | 2,694 |
| Apr 2, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 94 |
| Apr 1, 2025 | 3.81 | 3.81 | 3.72 | 3.75 | 3.75 | 1.90% | 31,985 |
| Mar 31, 2025 | 3.84 | 3.84 | 3.68 | 3.68 | 3.68 | -0.62% | 1,269 |
| Mar 28, 2025 | 3.75 | 3.78 | 3.63 | 3.70 | 3.70 | -6.49% | 29,820 |
| Mar 27, 2025 | 3.79 | 3.96 | 3.79 | 3.96 | 3.96 | 5.60% | 38,228 |
| Mar 26, 2025 | 3.81 | 3.85 | 3.60 | 3.75 | 3.75 | -1.57% | 61,243 |
| Mar 25, 2025 | 3.90 | 3.99 | 3.81 | 3.81 | 3.81 | 4.38% | 1,522 |
| Mar 24, 2025 | 3.78 | 3.78 | 3.65 | 3.65 | 3.65 | -4.20% | 1,362 |
| Mar 21, 2025 | 3.85 | 3.88 | 3.81 | 3.81 | 3.81 | -0.26% | 1,204 |
| Mar 20, 2025 | 3.94 | 3.94 | 3.82 | 3.82 | 3.82 | 0.13% | 864 |
| Mar 19, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 1.19% | 156 |
| Mar 18, 2025 | 3.84 | 3.96 | 3.77 | 3.77 | 3.77 | -2.08% | 4,960 |
| Mar 17, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 50 |
| Mar 14, 2025 | 3.81 | 3.95 | 3.74 | 3.85 | 3.85 | -4.94% | 20,944 |
| Mar 13, 2025 | 3.84 | 4.05 | 3.84 | 4.05 | 4.05 | 7.14% | 5,579 |
| Mar 12, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -1.56% | 23,473 |
| Mar 11, 2025 | 3.73 | 3.84 | 3.73 | 3.84 | 3.84 | -1.79% | 5,751 |
| Mar 10, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - | 101 |
| Mar 7, 2025 | 3.79 | 3.91 | 3.79 | 3.91 | 3.91 | 5.25% | 841 |
| Mar 6, 2025 | 3.74 | 3.74 | 3.72 | 3.72 | 3.72 | -3.76% | 1,749 |
| Mar 5, 2025 | 3.63 | 3.86 | 3.63 | 3.86 | 3.86 | 4.04% | 9,583 |
| Mar 4, 2025 | 3.78 | 3.78 | 3.71 | 3.71 | 3.71 | -3.39% | 648 |
| Mar 3, 2025 | 3.71 | 3.84 | 3.71 | 3.84 | 3.84 | 4.92% | 757 |
| Feb 28, 2025 | 3.79 | 3.87 | 3.66 | 3.66 | 3.66 | -3.68% | 3,619 |
| Feb 27, 2025 | 3.82 | 3.95 | 3.75 | 3.80 | 3.80 | -1.30% | 13,319 |
| Feb 26, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 98 |
| Feb 25, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 28 |
| Feb 24, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 1.58% | 205 |
| Feb 21, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 1.07% | 3,002 |
| Feb 20, 2025 | 3.76 | 3.77 | 3.75 | 3.75 | 3.75 | 0.54% | 6,804 |
| Feb 19, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | 34 |
| Feb 18, 2025 | 3.78 | 3.84 | 3.72 | 3.73 | 3.73 | 0.54% | 2,783 |
| Feb 14, 2025 | 3.75 | 3.75 | 3.71 | 3.71 | 3.71 | 3.06% | 5,493 |
| Feb 13, 2025 | 3.67 | 3.81 | 3.60 | 3.60 | 3.60 | -3.61% | 5,588 |
| Feb 12, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.77% | 650 |
| Feb 11, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -0.43% | 474 |