Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Doman Building Materials Group Ltd (OP: CWXZF )

5.280 UNCHANGED
Streaming Delayed Price Updated: 10:10 AM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 4.711 4.711 4.669 4.680 7,900 -0.00(-0.09%)
May 30, 2017 4.753 4.753 4.684 4.684 22,655 -0.11(-2.39%)
May 26, 2017 4.794 4.819 4.790 4.799 8,000 +0.05(+1.06%)
May 25, 2017 4.653 4.760 4.653 4.748 22,750 +0.19(+4.11%)
May 24, 2017 4.537 4.577 4.515 4.561 8,375 +0.03(+0.57%)
May 23, 2017 4.572 4.608 4.509 4.535 24,032 -0.01(-0.17%)
May 19, 2017 4.543 4.543 4.543 0 +0.05(+1.22%)
May 18, 2017 4.470 4.488 4.442 4.488 6,150 -0.04(-0.79%)
May 17, 2017 4.528 4.528 4.524 4.524 1,500 -0.02(-0.46%)
May 16, 2017 4.545 4.545 4.545 4.545 1,640 +0.07(+1.67%)
May 15, 2017 4.486 4.486 4.468 4.470 3,380 +0.00(+0.09%)
May 12, 2017 4.442 4.466 4.442 4.466 2,800 +0.00(+0.05%)
May 11, 2017 4.436 4.491 4.436 4.464 4,600 +0.00(+0.02%)
May 10, 2017 4.459 4.463 4.459 4.463 6,500 +0.18(+4.22%)
May 09, 2017 4.323 4.331 4.275 4.282 12,400 +0.01(+0.27%)
May 08, 2017 4.322 4.322 4.263 4.271 11,875 -0.04(-0.84%)
May 05, 2017 4.276 4.315 4.267 4.307 5,034 +0.06(+1.38%)
May 04, 2017 4.353 4.360 4.248 4.248 3,883 -0.09(-1.99%)
May 03, 2017 4.337 4.339 4.292 4.335 21,700 +0.01(+0.18%)
May 02, 2017 4.313 4.343 4.304 4.327 15,775 +0.02(+0.37%)
May 01, 2017 4.343 4.357 4.306 4.311 10,825 +0.00(+0.08%)
Apr 28, 2017 4.355 4.355 4.308 4.308 3,500 -0.07(-1.63%)
Apr 27, 2017 4.407 4.410 4.372 4.379 7,000 -0.06(-1.28%)
Apr 26, 2017 4.435 4.436 4.435 4.436 975 -0.02(-0.54%)
Apr 25, 2017 4.348 4.460 4.300 4.460 11,337 +0.02(+0.37%)
Apr 24, 2017 4.430 4.443 4.430 4.443 3,600 +0.02(+0.45%)
Apr 21, 2017 4.481 4.482 4.424 4.424 14,488 -0.09(-2.07%)
Apr 20, 2017 4.517 4.517 4.513 4.517 3,000 +0.06(+1.41%)
Apr 19, 2017 4.560 4.560 4.454 4.454 6,372 -0.12(-2.70%)
Apr 18, 2017 4.581 4.581 4.556 4.578 8,309 -0.01(-0.25%)
Apr 17, 2017 4.601 4.613 4.571 4.590 38,732 +0.00(+0.08%)
Apr 13, 2017 4.617 4.617 4.580 4.586 8,250 +0.00(+0.02%)
Apr 12, 2017 4.598 4.617 4.585 4.585 35,700 -0.01(-0.17%)
Apr 11, 2017 4.625 4.625 4.555 4.593 28,685 -0.02(-0.50%)
Apr 10, 2017 4.599 4.616 4.583 4.616 55,853 +0.06(+1.22%)
Apr 07, 2017 4.541 4.560 4.541 4.560 3,000 +0.04(+0.98%)
Apr 06, 2017 4.524 4.524 4.516 4.516 1,000 -0.04(-0.78%)
Apr 05, 2017 4.542 4.556 4.542 4.552 3,550 -0.04(-0.81%)
Mar 31, 2017 4.589 4.589 4.589 0 +0.02(+0.41%)
Mar 30, 2017 4.565 4.570 4.548 4.570 1,500 +0.03(+0.55%)
Mar 29, 2017 4.545 4.545 4.545 4.545 100 -0.06(-1.35%)
Mar 28, 2017 4.605 4.612 4.605 4.607 2,500 +0.00(+0.08%)
Mar 24, 2017 4.604 4.604 4.604 0 +0.04(+0.82%)
Mar 23, 2017 4.511 4.612 4.511 4.566 16,260 +0.06(+1.42%)
Mar 22, 2017 4.502 4.502 4.502 4.502 100 -0.02(-0.53%)
Mar 21, 2017 4.517 4.526 4.515 4.526 6,845 +0.02(+0.52%)
Mar 20, 2017 4.500 4.503 4.496 4.503 13,200 -0.02(-0.47%)
Mar 17, 2017 4.510 4.526 4.510 4.524 5,300 +0.01(+0.31%)
Mar 16, 2017 4.502 4.512 4.500 4.510 8,100 +0.04(+0.92%)
Mar 15, 2017 4.465 4.469 4.465 4.469 500 +0.02(+0.49%)
Mar 14, 2017 4.447 4.447 4.447 4.447 250 -0.07(-1.47%)
Mar 13, 2017 4.513 4.514 4.513 4.513 3,300 +0.18(+4.24%)
Mar 10, 2017 4.330 4.330 4.330 4.330 7,044 +0.04(+0.98%)
Mar 09, 2017 4.386 4.393 4.288 4.288 4,500 -0.06(-1.33%)
Mar 08, 2017 4.359 4.378 4.320 4.346 35,725 -0.15(-3.42%)
Mar 07, 2017 4.500 4.500 4.470 4.500 6,300 +0.02(+0.39%)
Mar 06, 2017 4.491 4.491 4.454 4.482 9,000 +0.01(+0.27%)
Mar 03, 2017 4.476 4.478 4.468 4.471 5,000 -0.01(-0.29%)
Mar 02, 2017 4.496 4.548 4.483 4.483 2,420 -0.03(-0.75%)
Mar 01, 2017 4.487 4.517 4.487 4.517 3,990 -0.02(-0.53%)
Feb 28, 2017 4.559 4.559 4.542 4.542 5,000 -0.05(-1.14%)
Feb 27, 2017 4.611 4.628 4.594 4.594 9,450 -0.10(-2.13%)
Feb 22, 2017 4.694 4.694 4.694 0 +0.04(+0.95%)
Feb 21, 2017 4.650 4.650 4.650 4.650 2,080 +0.01(+0.28%)
Feb 17, 2017 4.637 4.637 4.637 0 -0.01(-0.24%)
Feb 16, 2017 4.648 4.648 4.648 4.648 500 +0.02(+0.40%)
Feb 15, 2017 4.622 4.630 4.622 4.630 1,600 +0.04(+0.91%)
Feb 14, 2017 4.594 4.597 4.587 4.588 17,925 +0.01(+0.24%)
Feb 13, 2017 4.577 4.594 4.577 4.577 13,200 +0.03(+0.67%)
Feb 10, 2017 4.554 4.554 4.547 4.547 1,000 +0.01(+0.19%)
Feb 09, 2017 4.583 4.590 4.534 4.538 2,300 +0.01(+0.32%)
Feb 08, 2017 4.523 4.523 4.523 4.523 7,110 -0.06(-1.24%)
Feb 07, 2017 4.580 4.580 4.580 4.580 20,033 -0.04(-0.80%)
Feb 06, 2017 4.675 4.675 4.594 4.617 2,500 -0.00(-0.07%)
Feb 03, 2017 4.644 4.660 4.620 4.620 1,850 +0.00(+0.09%)
Feb 02, 2017 4.639 4.661 4.593 4.616 5,567 +0.08(+1.67%)
Feb 01, 2017 4.554 4.561 4.540 4.540 1,210 +0.02(+0.45%)
Jan 31, 2017 4.597 4.602 4.520 4.520 19,110 -0.09(-1.94%)
Jan 30, 2017 4.624 4.624 4.578 4.609 14,900 -0.04(-0.83%)
Jan 27, 2017 4.670 4.670 4.648 4.648 7,652 -0.05(-1.06%)
Jan 26, 2017 4.650 4.699 4.640 4.698 22,480 +0.13(+2.80%)
Jan 25, 2017 4.623 4.628 4.564 4.570 5,730 +0.02(+0.55%)
Jan 24, 2017 4.563 4.619 4.517 4.545 35,552 -0.00(-0.11%)
Jan 23, 2017 4.509 4.577 4.479 4.550 55,017 +0.19(+4.48%)
Jan 20, 2017 4.355 4.355 4.355 4.355 6,000 +0.01(+0.25%)
Jan 19, 2017 4.344 4.344 4.344 4.344 1,000 -0.03(-0.62%)
Jan 18, 2017 4.440 4.440 4.371 4.371 4,000 -0.09(-2.00%)
Jan 17, 2017 4.452 4.460 4.452 4.460 2,600 +0.01(+0.24%)
Jan 13, 2017 4.449 4.449 4.449 0 -0.02(-0.44%)
Jan 12, 2017 4.477 4.477 4.469 4.469 3,300 -0.07(-1.49%)
Jan 09, 2017 4.537 4.537 4.537 0 -0.10(-2.22%)
Jan 05, 2017 4.640 4.640 4.640 0 +0.21(+4.71%)
Dec 30, 2016 4.431 4.431 4.431 0 +0.14(+3.21%)
Dec 12, 2016 4.294 4.294 4.294 0 +0.12(+2.89%)
Dec 07, 2016 4.173 4.173 4.173 0 -0.02(-0.41%)
Dec 05, 2016 4.190 4.190 4.190 0 +0.15(+3.79%)
Nov 10, 2016 4.037 4.037 4.037 0 -0.04(-1.05%)
Nov 08, 2016 4.080 4.080 4.080 0 -0.75(-15.46%)
Nov 01, 2016 4.826 4.826 4.826 0 -0.05(-1.11%)
Oct 21, 2016 4.880 4.880 4.880 0 -0.11(-2.11%)
Oct 19, 2016 4.985 4.985 4.985 0 +0.25(+5.39%)
Oct 12, 2016 4.730 4.730 4.730 0 -0.20(-4.07%)
Oct 05, 2016 4.931 4.931 4.931 0 +0.10(+2.06%)
Oct 04, 2016 4.839 4.839 4.831 4.831 500 -0.32(-6.17%)
Oct 03, 2016 5.149 5.149 5.149 5.149 0 +0.00(+0.00%)
Sep 30, 2016 5.149 5.149 5.149 5.149 0 +0.00(+0.00%)
Sep 29, 2016 5.149 5.149 5.149 5.149 0 +0.00(+0.00%)
Sep 28, 2016 5.149 5.149 5.149 5.149 0 +0.00(+0.00%)
Sep 27, 2016 5.149 5.149 5.149 5.149 0 +0.00(+0.00%)
Sep 23, 2016 5.149 5.149 5.149 0 -0.16(-2.94%)
Sep 09, 2016 5.305 5.305 5.305 0 -0.08(-1.47%)
Sep 07, 2016 5.384 5.384 5.384 0 -0.03(-0.56%)
Sep 06, 2016 5.415 5.415 5.415 5.415 1,000 +0.14(+2.59%)
Sep 01, 2016 5.278 5.278 5.278 0 +0.05(+0.98%)
Aug 30, 2016 5.227 5.227 5.227 0 -0.07(-1.38%)
Aug 29, 2016 5.300 5.300 5.300 5.300 2,000 +0.14(+2.70%)
Aug 26, 2016 5.161 5.161 5.161 5.161 1,000 -0.01(-0.27%)
Aug 23, 2016 5.175 5.175 5.175 0 +0.03(+0.67%)
Aug 12, 2016 5.141 5.141 5.141 0 +0.04(+0.80%)
Aug 11, 2016 5.100 5.100 5.100 5.100 485 +0.40(+8.59%)
Jul 26, 2016 4.696 4.696 4.696 0 +0.01(+0.22%)
Jul 22, 2016 4.686 4.686 4.686 0 +0.46(+11.01%)
Jun 29, 2016 4.221 4.221 4.221 0 +0.05(+1.30%)
Jun 27, 2016 4.167 4.167 4.167 0 -0.13(-3.04%)
Jun 22, 2016 4.298 4.298 4.298 0 +0.02(+0.57%)
Jun 21, 2016 4.273 4.273 4.273 4.273 2,000 -0.03(-0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.