Computer Modelling Group Ltd. (CMDXF)
OTCMKTS
· Delayed Price · Currency is USD
5.69
-0.02 (-0.35%)
Apr 28, 2025, 4:00 PM EDT
Computer Modelling Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 5.70 | 5.70 | 5.68 | 5.68 | 5.68 | -0.18% | 4,049 |
| Apr 28, 2025 | 5.73 | 5.75 | 5.69 | 5.69 | 5.69 | -0.70% | 15,936 |
| Apr 25, 2025 | 5.68 | 5.73 | 5.68 | 5.73 | 5.73 | 1.78% | 8,342 |
| Apr 24, 2025 | 5.55 | 5.63 | 5.43 | 5.63 | 5.63 | 3.49% | 15,149 |
| Apr 23, 2025 | 5.51 | 5.58 | 5.41 | 5.44 | 5.44 | 1.02% | 8,775 |
| Apr 22, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - | 7,949 |
| Apr 21, 2025 | 5.51 | 5.51 | 5.36 | 5.39 | 5.39 | - | 12,150 |
| Apr 17, 2025 | 5.40 | 5.43 | 5.38 | 5.39 | 5.39 | 0.26% | 16,620 |
| Apr 16, 2025 | 5.39 | 5.39 | 5.37 | 5.37 | 5.37 | 1.15% | 10,537 |
| Apr 15, 2025 | 5.32 | 5.35 | 5.31 | 5.31 | 5.31 | 0.97% | 73,898 |
| Apr 14, 2025 | 5.24 | 5.35 | 5.24 | 5.26 | 5.26 | 2.12% | 9,520 |
| Apr 11, 2025 | 4.96 | 5.15 | 4.96 | 5.15 | 5.15 | 3.98% | 36,808 |
| Apr 10, 2025 | 4.94 | 4.95 | 4.94 | 4.95 | 4.95 | -5.57% | 20,727 |
| Apr 9, 2025 | 4.93 | 5.25 | 4.85 | 5.25 | 5.25 | 10.79% | 26,568 |
| Apr 8, 2025 | 5.01 | 5.10 | 4.71 | 4.73 | 4.73 | -4.75% | 106,594 |
| Apr 7, 2025 | 5.01 | 5.24 | 4.94 | 4.97 | 4.97 | -6.05% | 148,070 |
| Apr 4, 2025 | 5.33 | 5.37 | 5.25 | 5.29 | 5.29 | -5.37% | 130,940 |
| Apr 3, 2025 | 5.65 | 5.65 | 5.57 | 5.59 | 5.59 | -0.46% | 27,454 |
| Apr 2, 2025 | 5.56 | 5.62 | 5.56 | 5.62 | 5.62 | 0.47% | 10,115 |
| Apr 1, 2025 | 5.56 | 5.59 | 5.51 | 5.59 | 5.59 | - | 3,929 |
| Mar 31, 2025 | 5.58 | 5.59 | 5.54 | 5.59 | 5.59 | - | 13,283 |
| Mar 28, 2025 | 5.55 | 5.59 | 5.55 | 5.59 | 5.59 | 0.18% | 6,068 |
| Mar 27, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -0.53% | 5,226 |
| Mar 26, 2025 | 5.65 | 5.71 | 5.61 | 5.61 | 5.61 | -0.44% | 8,662 |
| Mar 25, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 0.99% | 6,406 |
| Mar 24, 2025 | 5.58 | 5.60 | 5.58 | 5.58 | 5.58 | 1.01% | 10,076 |
| Mar 21, 2025 | 5.50 | 5.57 | 5.47 | 5.52 | 5.52 | 0.44% | 29,401 |
| Mar 20, 2025 | 5.59 | 5.59 | 5.50 | 5.50 | 5.50 | -0.90% | 18,452 |
| Mar 19, 2025 | 5.59 | 5.61 | 5.55 | 5.55 | 5.55 | 3.35% | 13,462 |
| Mar 18, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 0.37% | 12,543 |
| Mar 17, 2025 | 5.38 | 5.38 | 5.35 | 5.35 | 5.35 | 0.94% | 23,595 |
| Mar 14, 2025 | 5.24 | 5.30 | 5.23 | 5.30 | 5.30 | 3.72% | 16,695 |
| Mar 13, 2025 | 4.96 | 5.11 | 4.96 | 5.11 | 5.11 | -0.39% | 10,057 |
| Mar 12, 2025 | 5.14 | 5.14 | 5.13 | 5.13 | 5.13 | 1.34% | 19,414 |
| Mar 11, 2025 | 5.00 | 5.06 | 5.00 | 5.06 | 5.06 | 0.62% | 26,320 |
| Mar 10, 2025 | 5.25 | 5.27 | 4.99 | 5.03 | 5.03 | -6.83% | 43,502 |
| Mar 7, 2025 | 5.39 | 5.40 | 5.36 | 5.40 | 5.40 | -2.46% | 12,051 |
| Mar 6, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.61% | 3,390 |
| Mar 5, 2025 | 5.55 | 5.58 | 5.55 | 5.57 | 5.54 | -0.54% | 27,845 |
| Mar 4, 2025 | 5.29 | 5.63 | 5.29 | 5.60 | 5.57 | 1.34% | 19,407 |
| Mar 3, 2025 | 5.62 | 5.63 | 5.53 | 5.53 | 5.49 | -0.43% | 42,282 |
| Feb 28, 2025 | 5.50 | 5.64 | 5.50 | 5.55 | 5.52 | 0.91% | 43,738 |
| Feb 27, 2025 | 5.51 | 5.51 | 5.50 | 5.50 | 5.47 | -2.48% | 871 |
| Feb 26, 2025 | 5.71 | 5.71 | 5.64 | 5.64 | 5.61 | -0.62% | 11,855 |
| Feb 25, 2025 | 5.75 | 5.76 | 5.68 | 5.68 | 5.64 | -3.32% | 15,285 |
| Feb 24, 2025 | 5.80 | 5.87 | 5.78 | 5.87 | 5.83 | - | 44,142 |
| Feb 21, 2025 | 6.01 | 6.01 | 5.86 | 5.87 | 5.83 | -2.17% | 63,218 |
| Feb 20, 2025 | 6.04 | 6.07 | 5.97 | 6.00 | 5.96 | - | 116,045 |
| Feb 19, 2025 | 5.87 | 6.02 | 5.87 | 6.00 | 5.96 | 1.08% | 78,235 |
| Feb 18, 2025 | 6.00 | 6.00 | 5.82 | 5.94 | 5.90 | -3.37% | 19,644 |