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 )

5.360 UNCHANGED
Streaming Delayed Price Updated: 11:06 AM EDT, May 17, 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%)
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.