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 +0.050 (+0.96%)
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, 2019 3.365 3.365 3.365 0 +0.00(+0.00%)
May 29, 2019 3.365 3.365 3.365 0 -0.04(-1.05%)
May 28, 2019 3.459 3.459 3.401 3.401 500 -0.06(-1.85%)
May 23, 2019 3.465 3.465 3.465 0 -0.00(-0.03%)
May 22, 2019 3.466 3.476 3.466 3.466 12,900 +0.02(+0.49%)
May 21, 2019 3.449 3.449 3.449 3.449 200 +0.01(+0.26%)
May 17, 2019 3.440 3.440 3.440 0 -0.03(-0.86%)
May 15, 2019 3.470 3.470 3.470 0 +0.05(+1.42%)
May 14, 2019 3.440 3.440 3.421 3.421 215 +0.12(+3.73%)
May 13, 2019 3.227 3.298 3.227 3.298 6,727 -0.10(-2.99%)
May 10, 2019 3.458 3.458 3.394 3.400 30,000 -0.14(-4.06%)
May 09, 2019 3.544 3.544 3.544 3.544 500 +0.02(+0.67%)
May 08, 2019 3.554 3.561 3.520 3.520 4,300 -0.13(-3.56%)
May 06, 2019 3.650 3.650 3.650 0 +0.02(+0.67%)
May 02, 2019 3.626 3.626 3.626 0 -0.02(-0.65%)
May 01, 2019 3.660 3.660 3.649 3.649 2,800 +0.08(+2.22%)
Apr 26, 2019 3.570 3.570 3.570 0 +0.01(+0.38%)
Apr 25, 2019 3.562 3.562 3.554 3.557 2,500 -0.04(-1.16%)
Apr 24, 2019 3.600 3.600 3.598 3.598 6,100 -0.12(-3.27%)
Apr 22, 2019 3.725 3.725 3.718 3.720 7,000 -0.05(-1.33%)
Apr 17, 2019 3.770 3.770 3.770 0 -0.01(-0.17%)
Apr 15, 2019 3.777 3.777 3.777 0 +0.01(+0.36%)
Apr 12, 2019 3.756 3.763 3.756 3.763 600 +0.05(+1.43%)
Apr 11, 2019 3.710 3.710 3.710 3.710 400 -0.04(-1.04%)
Apr 10, 2019 3.749 3.749 3.749 3.749 100 +0.04(+1.00%)
Apr 09, 2019 3.710 3.712 3.710 3.712 1,700 -0.05(-1.36%)
Apr 08, 2019 3.779 3.779 3.763 3.763 8,500 -0.04(-0.95%)
Apr 05, 2019 3.799 3.799 3.799 3.799 500 -0.03(-0.81%)
Apr 04, 2019 3.830 3.830 3.830 50 +0.00(+0.00%)
Apr 02, 2019 3.830 3.830 3.830 0 -0.02(-0.49%)
Apr 01, 2019 3.849 3.849 3.849 3.849 200 +0.03(+0.91%)
Mar 29, 2019 3.814 3.814 3.814 3.814 100 -0.14(-3.47%)
Mar 27, 2019 3.951 3.951 3.951 0 -0.01(-0.22%)
Mar 22, 2019 3.960 3.960 3.960 0 -0.08(-1.89%)
Mar 21, 2019 4.032 4.036 4.032 4.036 300 +0.06(+1.63%)
Mar 20, 2019 3.983 3.983 3.972 3.972 5,400 +0.08(+2.00%)
Mar 18, 2019 3.894 3.894 3.894 0 +0.14(+3.78%)
Mar 15, 2019 3.789 3.789 3.752 3.752 600 +0.07(+1.92%)
Mar 14, 2019 3.721 3.721 3.682 3.682 1,100 -0.04(-1.06%)
Mar 13, 2019 3.721 3.721 3.721 3.721 2,800 +0.08(+2.16%)
Mar 12, 2019 3.642 3.642 3.642 3.642 446 +0.00(+0.06%)
Mar 11, 2019 3.601 3.640 3.601 3.640 1,150 +0.11(+2.98%)
Mar 08, 2019 3.535 3.535 3.535 3.535 200 -0.02(-0.53%)
Mar 07, 2019 3.580 3.580 3.554 3.554 700 +0.13(+3.93%)
Mar 06, 2019 3.422 3.422 3.419 3.419 2,797 -0.13(-3.58%)
Mar 05, 2019 3.493 3.546 3.493 3.546 2,600 -0.17(-4.62%)
Mar 01, 2019 3.718 3.718 3.718 0 +0.03(+0.90%)
Feb 25, 2019 3.685 3.685 3.685 0 +0.08(+2.08%)
Feb 22, 2019 3.631 3.631 3.610 3.610 2,500 +0.02(+0.54%)
Feb 21, 2019 3.560 3.591 3.560 3.591 3,750 +0.03(+0.72%)
Feb 20, 2019 3.565 3.565 3.565 3.565 100 +0.11(+3.26%)
Feb 19, 2019 3.594 3.647 3.396 3.453 5,400 -0.14(-3.92%)
Feb 15, 2019 3.594 3.594 3.594 3.594 2,000 -0.30(-7.69%)
Feb 12, 2019 3.893 3.893 3.893 0 +0.09(+2.45%)
Feb 11, 2019 3.800 3.800 3.800 3.800 1,000 -0.07(-1.93%)
Feb 08, 2019 3.875 3.875 3.875 3.875 200 -0.12(-3.01%)
Feb 05, 2019 3.995 3.995 3.995 0 -0.00(-0.12%)
Feb 04, 2019 4.000 4.000 4.000 4.000 2,037 +0.09(+2.35%)
Feb 01, 2019 3.913 3.913 3.908 3.908 400 +0.13(+3.52%)
Jan 30, 2019 3.775 3.775 3.775 0 +0.01(+0.23%)
Jan 29, 2019 3.750 3.767 3.750 3.767 14,212 -0.03(-0.87%)
Jan 28, 2019 3.800 3.800 3.800 3.800 100 +0.00(+0.01%)
Jan 23, 2019 3.799 3.799 3.799 0 +0.01(+0.39%)
Jan 17, 2019 3.785 3.785 3.785 0 +0.08(+2.09%)
Jan 14, 2019 3.707 3.707 3.707 0 +0.09(+2.40%)
Jan 11, 2019 3.620 3.620 3.620 3.620 500 +0.08(+2.19%)
Jan 07, 2019 3.542 3.542 3.542 0 +0.04(+1.09%)
Jan 04, 2019 3.512 3.512 3.504 3.504 1,000 +0.05(+1.57%)
Jan 03, 2019 3.454 3.454 3.450 3.450 250 +0.01(+0.20%)
Jan 02, 2019 3.450 3.463 3.443 3.443 3,150 +0.13(+4.06%)
Dec 31, 2018 3.344 3.352 3.309 3.309 1,600 +0.06(+1.93%)
Dec 28, 2018 3.246 3.246 3.246 3.246 800 -0.05(-1.39%)
Dec 27, 2018 3.257 3.314 3.257 3.292 16,400 +0.15(+4.83%)
Dec 24, 2018 3.140 3.140 3.140 0 -0.20(-5.96%)
Dec 20, 2018 3.339 3.339 3.339 0 -0.08(-2.48%)
Dec 19, 2018 3.424 3.424 3.424 3.424 101 +0.16(+4.82%)
Dec 18, 2018 3.267 3.267 3.267 3.267 300 -0.04(-1.21%)
Dec 17, 2018 3.250 3.310 3.250 3.307 2,500 -0.04(-1.33%)
Dec 14, 2018 3.306 3.351 3.306 3.351 4,000 +0.08(+2.48%)
Dec 13, 2018 3.270 3.270 3.270 15 +0.00(+0.00%)
Dec 12, 2018 3.278 3.278 3.270 3.270 5,816 +0.00(+0.04%)
Dec 11, 2018 3.284 3.291 3.240 3.269 3,715 -0.06(-1.78%)
Dec 10, 2018 3.448 3.448 3.280 3.328 56,600 +0.01(+0.18%)
Dec 07, 2018 3.322 3.324 3.322 3.322 5,000 -0.07(-2.01%)
Dec 06, 2018 3.390 3.390 3.390 0 -0.21(-5.83%)
Dec 04, 2018 3.592 3.600 3.592 3.600 2,000 -0.11(-2.87%)
Dec 03, 2018 3.646 3.706 3.629 3.706 5,600 +0.11(+3.01%)
Nov 30, 2018 3.591 3.599 3.591 3.598 4,500 +0.01(+0.31%)
Nov 29, 2018 3.618 3.618 3.587 3.587 6,100 +0.04(+1.22%)
Nov 28, 2018 3.544 3.567 3.544 3.544 1,225 +0.01(+0.17%)
Nov 20, 2018 3.538 3.538 3.538 0 -0.09(-2.51%)
Nov 19, 2018 3.629 3.629 3.629 3.629 901 -0.05(-1.44%)
Nov 16, 2018 3.682 3.682 3.682 3.682 7,000 +0.13(+3.72%)
Nov 14, 2018 3.550 3.550 3.550 0 -0.09(-2.58%)
Nov 13, 2018 3.646 3.650 3.639 3.644 6,800 +0.02(+0.64%)
Nov 12, 2018 3.655 3.655 3.585 3.621 2,100 -0.06(-1.59%)
Nov 09, 2018 3.833 3.833 3.657 3.679 1,500 -0.05(-1.36%)
Nov 08, 2018 3.738 3.738 3.730 3.730 6,000 -0.05(-1.30%)
Nov 07, 2018 3.769 3.779 3.761 3.779 700 +0.03(+0.78%)
Nov 06, 2018 3.750 3.750 3.750 3.750 4,600 +0.00(+0.00%)
Nov 01, 2018 3.750 3.750 3.750 0 +0.05(+1.40%)
Oct 31, 2018 3.650 3.728 3.650 3.698 42,093 +0.19(+5.36%)
Oct 30, 2018 3.589 3.589 3.510 3.510 6,000 -0.20(-5.46%)
Oct 29, 2018 3.713 3.713 3.713 3.713 6,015 -0.04(-1.02%)
Oct 26, 2018 3.764 3.764 3.751 3.751 5,100 -0.04(-1.03%)
Oct 25, 2018 3.790 3.790 3.790 3.790 200 -0.01(-0.14%)
Oct 24, 2018 3.795 3.795 3.795 3.795 3,015 -0.05(-1.41%)
Oct 23, 2018 3.849 3.849 3.849 3.849 100 -0.03(-0.85%)
Oct 22, 2018 3.882 3.882 3.882 3.882 642 +0.01(+0.24%)
Oct 18, 2018 3.873 3.873 3.873 0 -0.02(-0.53%)
Oct 17, 2018 3.890 3.893 3.880 3.893 1,400 -0.08(-1.95%)
Oct 16, 2018 3.878 3.971 3.878 3.971 1,300 +0.05(+1.30%)
Oct 15, 2018 3.920 3.920 3.920 3.920 300 -0.08(-2.05%)
Oct 12, 2018 4.002 4.002 4.002 4.002 200 +0.06(+1.65%)
Oct 11, 2018 3.961 3.963 3.937 3.937 3,150 -0.02(-0.59%)
Oct 10, 2018 3.967 3.967 3.960 3.960 5,315 -0.19(-4.63%)
Oct 09, 2018 4.202 4.223 4.152 4.152 7,330 +0.05(+1.27%)
Oct 08, 2018 4.100 4.100 4.100 4.100 2,116 -0.10(-2.47%)
Oct 04, 2018 4.204 4.204 4.204 0 -0.10(-2.36%)
Oct 03, 2018 4.304 4.305 4.300 4.305 13,500 -0.01(-0.27%)
Oct 02, 2018 4.306 4.317 4.306 4.317 770 -0.09(-1.97%)
Oct 01, 2018 4.430 4.440 4.404 4.404 3,600 +0.09(+2.10%)
Sep 28, 2018 4.307 4.313 4.307 4.313 11,000 -0.02(-0.42%)
Sep 27, 2018 4.347 4.347 4.331 4.331 1,000 -0.08(-1.88%)
Sep 25, 2018 4.415 4.415 4.415 0 +0.05(+1.05%)
Sep 24, 2018 4.460 4.460 4.365 4.369 1,200 +0.00(+0.09%)
Sep 21, 2018 4.365 4.365 4.365 4.365 100 +0.04(+0.81%)
Sep 20, 2018 4.353 4.378 4.330 4.330 9,815 -0.00(-0.09%)
Sep 19, 2018 4.524 4.524 4.334 4.334 2,525 -0.19(-4.29%)
Sep 18, 2018 4.560 4.573 4.528 4.528 33,150 +0.03(+0.57%)
Sep 17, 2018 4.599 4.599 4.503 4.503 5,565 -0.11(-2.42%)
Sep 14, 2018 4.607 4.615 4.595 4.614 4,700 -0.02(-0.33%)
Sep 13, 2018 4.651 4.651 4.622 4.629 11,775 -0.03(-0.66%)
Sep 12, 2018 4.689 4.700 4.660 4.660 3,500 +0.00(+0.00%)
Sep 11, 2018 4.668 4.668 4.660 4.660 6,800 -0.05(-1.07%)
Sep 10, 2018 4.711 4.711 4.711 4.711 550 -0.03(-0.70%)
Sep 05, 2018 4.744 4.744 4.744 0 -0.01(-0.22%)
Sep 04, 2018 4.620 4.754 4.620 4.754 590 -0.12(-2.44%)
Aug 31, 2018 4.873 4.873 4.873 0 -0.00(-0.06%)
Aug 30, 2018 4.876 4.876 4.876 4.876 300 -0.10(-1.94%)
Aug 28, 2018 4.973 4.973 4.973 0 +0.08(+1.73%)
Aug 27, 2018 4.888 4.888 4.888 4.888 500 +0.03(+0.69%)
Aug 24, 2018 4.855 4.855 4.854 4.855 3,000 -0.04(-0.91%)
Aug 21, 2018 4.899 4.899 4.899 0 +0.09(+1.87%)
Aug 17, 2018 4.809 4.809 4.809 0 +0.12(+2.55%)
Aug 16, 2018 4.689 4.689 4.689 4.689 150 +0.02(+0.42%)
Aug 15, 2018 4.650 4.670 4.650 4.670 5,500 -0.03(-0.64%)
Aug 14, 2018 4.709 4.709 4.695 4.700 5,500 -0.07(-1.47%)
Aug 13, 2018 4.790 4.798 4.770 4.770 750 -0.08(-1.59%)
Aug 10, 2018 4.900 4.900 4.847 4.847 1,400 -0.15(-2.95%)
Aug 07, 2018 4.995 4.995 4.995 0 -0.17(-3.21%)
Aug 01, 2018 5.160 5.160 5.160 0 +0.07(+1.41%)
Jul 31, 2018 5.088 5.088 5.088 5.088 800 -0.03(-0.49%)
Jul 30, 2018 5.114 5.114 5.114 5.114 500 +0.01(+0.25%)
Jul 23, 2018 5.101 5.101 5.101 0 +0.01(+0.27%)
Jul 19, 2018 5.087 5.087 5.087 0 -0.03(-0.63%)
Jul 18, 2018 5.119 5.119 5.119 5.119 500 -0.10(-1.85%)
Jul 16, 2018 5.215 5.215 5.215 0 +0.00(+0.05%)
Jul 11, 2018 5.213 5.213 5.213 0 +0.03(+0.51%)
Jul 10, 2018 5.186 5.186 5.186 5.186 154 -0.07(-1.32%)
Jul 09, 2018 5.255 5.255 5.255 5.255 400 +0.01(+0.18%)
Jul 06, 2018 5.246 5.246 5.246 5.246 1,000 +0.01(+0.15%)
Jul 05, 2018 5.249 5.249 5.238 5.238 650 +0.09(+1.71%)
Jul 03, 2018 5.150 5.150 5.150 0 -0.05(-1.02%)
Jun 29, 2018 5.203 5.203 5.203 0 +0.01(+0.10%)
Jun 28, 2018 5.206 5.206 5.197 5.198 2,150 -0.30(-5.49%)
Jun 22, 2018 5.500 5.500 5.500 0 +0.06(+1.13%)
Jun 20, 2018 5.439 5.439 5.439 0 +0.03(+0.47%)
Jun 18, 2018 5.413 5.413 5.413 0 -0.09(-1.58%)
Jun 13, 2018 5.500 5.500 5.500 0 -0.07(-1.32%)
Jun 07, 2018 5.574 5.574 5.574 0 +0.02(+0.39%)
Jun 05, 2018 5.552 5.552 5.552 0 +0.04(+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.