Computer Modelling Historical Data - CMG

Best deals to access real time data!
Canna Trader Pro
Monthly Subscription
for only
US$59.99
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
US$38.05
TSX Level 1
Monthly Subscription
for only
US$16.50
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Computer Modelling Group Ltd CMG Toronto Common Stock
  Price Change Price Change % Stock Price Low Price High Price Open Price Close Price Last Trade
0.22 5.26% 4.40 4.15 4.45 4.30 4.18 13:58:08
more quote information »

CMG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.984.453.884.11104,1090.4210.55%
1 Month4.885.153.854.21106,136-0.48-9.84%
3 Months6.696.733.424.70131,048-2.29-34.23%
6 Months8.308.563.425.97102,203-3.90-46.99%
1 Year7.278.793.426.4194,048-2.87-39.48%
3 Years9.9510.693.427.59107,397-5.55-55.78%
5 Years13.7614.033.428.93113,112-9.36-68.02%

CMG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 27 2020 4.18 -0.01 -0.24% 4.22 4.25 4.14 76,891
May 26 2020 4.19 -0.05 -1.18% 4.33 4.33 4.11 36,599
May 25 2020 4.24 0.04 0.95% 4.12 4.31 4.12 64,211
May 22 2020 4.20 0.19 4.74% 4.03 4.20 3.97 86,514
May 21 2020 4.01 0.12 3.08% 3.98 4.03 3.88 256,328
May 20 2020 3.89 -0.06 -1.52% 4.01 4.01 3.85 236,223
May 19 2020 3.95 -0.07 -1.74% 4.14 4.22 3.95 112,764
May 15 2020 4.02 -0.10 -2.43% 4.06 4.12 4.00 147,318
May 14 2020 4.12 -0.22 -5.07% 4.28 4.28 4.04 102,808
May 13 2020 4.34 0.00 0.0% 4.35 4.38 4.25 128,317
May 12 2020 4.34 -0.19 -4.19% 4.43 4.53 4.33 92,957
May 11 2020 4.53 -0.07 -1.52% 4.60 4.65 4.46 24,510
May 08 2020 4.60 0.13 2.91% 4.49 4.71 4.49 42,794
May 07 2020 4.47 0.14 3.23% 4.48 4.55 4.35 101,770
May 06 2020 4.33 -0.04 -0.92% 4.34 4.39 4.30 102,668
May 05 2020 4.37 0.03 0.69% 4.42 4.45 4.32 102,037
May 04 2020 4.34 0.00 0.0% 4.34 4.36 4.23 70,341
May 01 2020 4.34 -0.34 -7.26% 4.67 4.67 4.26 116,675
Apr 30 2020 4.68 -0.46 -8.95% 4.88 5.15 4.65 114,861
Apr 29 2020 5.14 0.48 10.3% 4.58 5.22 4.58 159,924
Apr 28 2020 4.66 0.07 1.53% 4.53 4.69 4.53 67,925
See More Historical Prices »
Your Recent History
TSX
CMG
Computer M..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200528 19:14:15