OTC Markets OTCPK - Delayed Quote USD
Computer Modelling Group Ltd. (CMDXF)
At close: October 18 at 2:58 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 8.72 | 8.78 | 8.61 | 8.69 | 8.69 | 10,400 |
| Oct 17, 2024 | 8.64 | 8.81 | 8.61 | 8.79 | 8.79 | 12,300 |
| Oct 16, 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 1,500 |
| Oct 15, 2024 | 8.85 | 8.85 | 8.62 | 8.67 | 8.67 | 22,600 |
| Oct 14, 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - |
| Oct 11, 2024 | 8.65 | 8.78 | 8.65 | 8.77 | 8.77 | 8,700 |
| Oct 10, 2024 | 8.65 | 8.65 | 8.63 | 8.65 | 8.65 | 2,400 |
| Oct 9, 2024 | 8.66 | 8.68 | 8.66 | 8.67 | 8.67 | 3,000 |
| Oct 8, 2024 | 8.70 | 8.80 | 8.58 | 8.60 | 8.60 | 55,500 |
| Oct 7, 2024 | 8.70 | 8.82 | 8.62 | 8.82 | 8.82 | 80,900 |
| Oct 4, 2024 | 8.43 | 8.83 | 8.43 | 8.72 | 8.72 | 52,300 |
| Oct 3, 2024 | 8.43 | 8.47 | 8.42 | 8.47 | 8.47 | 10,300 |
| Oct 2, 2024 | 8.23 | 8.23 | 8.10 | 8.10 | 8.10 | 6,700 |
| Oct 1, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1,800 |
| Sep 30, 2024 | 8.30 | 8.30 | 8.29 | 8.29 | 8.29 | 4,600 |
| Sep 27, 2024 | 8.38 | 8.38 | 8.25 | 8.25 | 8.25 | 7,300 |
| Sep 26, 2024 | 8.46 | 8.46 | 8.39 | 8.39 | 8.39 | 3,400 |
| Sep 25, 2024 | 8.57 | 8.57 | 8.50 | 8.50 | 8.50 | 3,900 |
| Sep 24, 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 2,300 |
| Sep 23, 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 5,900 |
| Sep 20, 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 2,900 |
| Sep 19, 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 7,200 |
| Sep 18, 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 1,000 |
| Sep 17, 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 2,600 |
| Sep 16, 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 2,700 |
| Sep 13, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 7,300 |
| Sep 12, 2024 | 8.62 | 8.62 | 8.58 | 8.58 | 8.58 | 1,300 |
| Sep 11, 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 23,600 |
| Sep 10, 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 9,800 |
| Sep 9, 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 3,400 |
| Sep 6, 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 4,700 |
| Sep 5, 2024 | 0.04 Dividend | |||||
| Sep 5, 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 7,400 |
| Sep 4, 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.25 | 4,400 |
| Sep 3, 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.25 | 4,800 |
| Aug 30, 2024 | 9.43 | 9.43 | 9.29 | 9.29 | 9.25 | 6,200 |
| Aug 29, 2024 | 9.44 | 9.44 | 9.29 | 9.41 | 9.37 | 12,600 |
| Aug 28, 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.02 | 20,900 |
| Aug 27, 2024 | 9.10 | 9.10 | 9.06 | 9.06 | 9.02 | 21,900 |
| Aug 26, 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.23 | 7,800 |
| Aug 23, 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.23 | 4,000 |
| Aug 22, 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.23 | 7,600 |
| Aug 21, 2024 | 9.14 | 9.34 | 9.05 | 9.34 | 9.30 | 37,500 |
| Aug 20, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.06 | 8,900 |
| Aug 19, 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.22 | 7,600 |
| Aug 16, 2024 | 9.47 | 9.47 | 9.20 | 9.26 | 9.22 | 69,300 |
| Aug 15, 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.32 | 36,300 |
Related Tickers
03030.KL IDB Technologies Berhad
0.1300
0.00%
1VW.F Cerillion Plc
21.16
+2.27%
NWL.AX Netwealth Group Limited
27.80
+0.54%
HSTA Hestia Insight Inc.
0.1500
0.00%
0236.KL Ramssol Group Berhad
0.6300
+0.80%
KXSCF Kinaxis Inc.
112.72
0.00%
AOF.F ATOSS Software SE
136.60
+1.19%
0051.KL Cuscapi Berhad
0.2250
0.00%
COVCF COVER Corporation
11.06
+0.45%
TRUBF TRUECALLER AB
4.3600
0.00%