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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 14, 2025 | 6.25 | 6.28 | 6.14 | 6.14 | 6.11 | -1.60% | 37,168 |
| Feb 13, 2025 | 6.30 | 6.34 | 6.15 | 6.24 | 6.20 | -3.06% | 219,715 |
| Feb 12, 2025 | 7.24 | 7.24 | 6.15 | 6.44 | 6.40 | -13.48% | 192,701 |
| Feb 11, 2025 | 7.50 | 7.55 | 7.44 | 7.44 | 7.40 | -2.25% | 9,455 |
| Feb 10, 2025 | 7.58 | 7.66 | 7.58 | 7.61 | 7.57 | 1.93% | 10,784 |
| Feb 7, 2025 | 7.50 | 7.60 | 7.46 | 7.47 | 7.42 | -0.66% | 11,127 |
| Feb 6, 2025 | 7.53 | 7.55 | 7.47 | 7.52 | 7.47 | 1.08% | 22,085 |
| Feb 5, 2025 | 7.29 | 7.44 | 7.29 | 7.44 | 7.39 | 3.09% | 779 |
| Feb 4, 2025 | 7.20 | 7.26 | 7.19 | 7.22 | 7.17 | 1.94% | 23,489 |
| Feb 3, 2025 | 7.05 | 7.08 | 6.96 | 7.08 | 7.04 | -0.28% | 71,963 |
| Jan 31, 2025 | 7.19 | 7.19 | 7.10 | 7.10 | 7.06 | -1.77% | 202,125 |
| Jan 30, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.18 | 0.88% | 1,790 |
| Jan 29, 2025 | 7.14 | 7.17 | 7.14 | 7.17 | 7.12 | -0.75% | 4,548 |
| Jan 28, 2025 | 7.12 | 7.22 | 7.12 | 7.22 | 7.17 | 1.82% | 3,341 |
| Jan 27, 2025 | 7.10 | 7.10 | 7.08 | 7.09 | 7.05 | -0.80% | 156,783 |
| Jan 24, 2025 | 7.12 | 7.15 | 7.10 | 7.15 | 7.10 | 0.66% | 17,483 |
| Jan 23, 2025 | 7.15 | 7.15 | 7.08 | 7.10 | 7.06 | -0.75% | 88,821 |
| Jan 22, 2025 | 7.20 | 7.20 | 7.11 | 7.15 | 7.11 | 0.20% | 9,951 |
| Jan 21, 2025 | 7.13 | 7.18 | 7.09 | 7.14 | 7.10 | -0.96% | 31,924 |
| Jan 17, 2025 | 7.13 | 7.21 | 7.13 | 7.21 | 7.16 | 0.25% | 5,242 |
| Jan 16, 2025 | 7.06 | 7.19 | 7.06 | 7.19 | 7.15 | -0.13% | 21,680 |
| Jan 15, 2025 | 7.21 | 7.21 | 7.20 | 7.20 | 7.16 | 1.98% | 13,893 |
| Jan 14, 2025 | 7.09 | 7.10 | 7.06 | 7.06 | 7.02 | -0.52% | 20,384 |
| Jan 13, 2025 | 7.08 | 7.10 | 7.05 | 7.10 | 7.05 | -0.04% | 52,893 |
| Jan 10, 2025 | 7.14 | 7.22 | 7.10 | 7.10 | 7.06 | -2.61% | 86,865 |
| Jan 8, 2025 | 7.20 | 7.29 | 7.16 | 7.29 | 7.24 | 0.83% | 134,457 |
| Jan 7, 2025 | 7.33 | 7.33 | 7.23 | 7.23 | 7.19 | -0.62% | 2,873 |
| Jan 6, 2025 | 7.38 | 7.38 | 7.24 | 7.28 | 7.23 | -1.22% | 11,358 |
| Jan 3, 2025 | 7.32 | 7.38 | 7.32 | 7.37 | 7.32 | 0.41% | 26,649 |
| Jan 2, 2025 | 7.48 | 7.48 | 7.34 | 7.34 | 7.29 | -1.13% | 13,613 |
| Dec 31, 2024 | 7.43 | 7.48 | 7.42 | 7.42 | 7.37 | 1.27% | 8,800 |
| Dec 30, 2024 | 7.22 | 7.33 | 7.22 | 7.33 | 7.28 | 0.49% | 16,210 |