Computer Modelling Group Ltd. (CMDXF)
OTCMKTS · Delayed Price · Currency is USD
5.25
-0.15 (-2.78%)
Mar 10, 2025, 9:32 AM EST

Computer Modelling Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 20254.965.114.965.115.11-0.39%10,057
Mar 12, 20255.145.145.135.135.131.34%19,414
Mar 11, 20255.005.065.005.065.060.62%26,320
Mar 10, 20255.255.274.995.035.03-6.83%43,502
Mar 7, 20255.395.405.365.405.40-2.46%12,051
Mar 6, 20255.545.545.545.545.54-0.61%3,390
Mar 5, 20255.555.585.555.575.54-0.54%27,845
Mar 4, 20255.295.635.295.605.571.34%19,407
Mar 3, 20255.625.635.535.535.49-0.43%42,282
Feb 28, 20255.505.645.505.555.520.91%43,738
Feb 27, 20255.515.515.505.505.47-2.48%871
Feb 26, 20255.715.715.645.645.61-0.62%11,855
Feb 25, 20255.755.765.685.685.64-3.32%15,285
Feb 24, 20255.805.875.785.875.83-44,142
Feb 21, 20256.016.015.865.875.83-2.17%63,218
Feb 20, 20256.046.075.976.005.96-116,045
Feb 19, 20255.876.025.876.005.961.08%78,235
Feb 18, 20256.006.005.825.945.90-3.37%19,644
Feb 14, 20256.256.286.146.146.11-1.60%37,168
Feb 13, 20256.306.346.156.246.20-3.06%219,715
Feb 12, 20257.247.246.156.446.40-13.48%192,701
Feb 11, 20257.507.557.447.447.40-2.25%9,455
Feb 10, 20257.587.667.587.617.571.93%10,784
Feb 7, 20257.507.607.467.477.42-0.66%11,127
Feb 6, 20257.537.557.477.527.471.08%22,085
Feb 5, 20257.297.447.297.447.393.09%779
Feb 4, 20257.207.267.197.227.171.94%23,489
Feb 3, 20257.057.086.967.087.04-0.28%71,963
Jan 31, 20257.197.197.107.107.06-1.77%202,125
Jan 30, 20257.237.237.237.237.180.88%1,790
Jan 29, 20257.147.177.147.177.12-0.75%4,548
Jan 28, 20257.127.227.127.227.171.82%3,341
Jan 27, 20257.107.107.087.097.05-0.80%156,783
Jan 24, 20257.127.157.107.157.100.66%17,483
Jan 23, 20257.157.157.087.107.06-0.75%88,821
Jan 22, 20257.207.207.117.157.110.20%9,951
Jan 21, 20257.137.187.097.147.10-0.96%31,924
Jan 17, 20257.137.217.137.217.160.25%5,242
Jan 16, 20257.067.197.067.197.15-0.13%21,680
Jan 15, 20257.217.217.207.207.161.98%13,893
Jan 14, 20257.097.107.067.067.02-0.52%20,384
Jan 13, 20257.087.107.057.107.05-0.04%52,893
Jan 10, 20257.147.227.107.107.06-2.61%86,865
Jan 8, 20257.207.297.167.297.240.83%134,457
Jan 7, 20257.337.337.237.237.19-0.62%2,873
Jan 6, 20257.387.387.247.287.23-1.22%11,358
Jan 3, 20257.327.387.327.377.320.41%26,649
Jan 2, 20257.487.487.347.347.29-1.13%13,613
Dec 31, 20247.437.487.427.427.371.27%8,800
Dec 30, 20247.227.337.227.337.280.49%16,210