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 )

5.270 UNCHANGED
Streaming Delayed Price Updated: 2:44 PM EDT, May 22, 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 22, 2024 5.350 5.350 5.270 5.270 9,900 -0.06(-1.05%)
May 21, 2024 5.316 5.326 5.316 5.326 24,264 -0.03(-0.63%)
May 17, 2024 5.360 4 +0.04(+0.75%)
May 16, 2024 5.338 5.338 5.320 5.320 4,387 +0.02(+0.38%)
May 15, 2024 5.320 5.320 5.300 5.300 7,305 +0.06(+1.15%)
May 14, 2024 5.300 5.360 5.240 5.240 25,571 -0.16(-2.96%)
May 13, 2024 5.390 5.430 5.390 5.400 52,348 -0.02(-0.40%)
May 10, 2024 5.400 5.421 5.386 5.421 83,848 -0.36(-6.20%)
May 08, 2024 5.780 0 -0.02(-0.43%)
May 07, 2024 5.869 5.869 5.805 5.805 300 -0.14(-2.37%)
May 06, 2024 5.852 5.950 5.852 5.946 1,576 +0.27(+4.68%)
May 03, 2024 5.680 5.680 5.680 5.680 6,203 -0.01(-0.18%)
May 02, 2024 5.690 5.690 5.690 5.690 500 +0.13(+2.34%)
May 01, 2024 5.560 5.560 5.560 5.560 1,105 -0.07(-1.17%)
Apr 30, 2024 5.660 5.730 5.626 5.626 8,650 -0.09(-1.64%)
Apr 29, 2024 5.720 5.720 5.720 5.720 1,000 +0.00(+0.00%)
Apr 26, 2024 5.720 5.720 5.710 5.720 200 +0.15(+2.65%)
Apr 25, 2024 5.572 5.572 5.572 5.572 100 -0.07(-1.22%)
Apr 24, 2024 5.760 5.760 5.641 5.641 350 -0.02(-0.33%)
Apr 22, 2024 5.660 2 -0.05(-0.88%)
Apr 19, 2024 5.710 5.786 5.710 5.710 403 +0.01(+0.18%)
Apr 18, 2024 5.725 5.748 5.700 5.700 8,400 -0.13(-2.23%)
Apr 16, 2024 5.830 0 +0.09(+1.66%)
Apr 15, 2024 5.687 5.735 5.687 5.735 1,966 -0.17(-2.96%)
Apr 11, 2024 5.910 0 +0.01(+0.10%)
Apr 09, 2024 5.904 1 -0.00(-0.08%)
Apr 08, 2024 5.902 5.912 5.900 5.909 5,978 -0.24(-3.93%)
Apr 05, 2024 6.150 6.150 6.150 6.150 175 -0.03(-0.49%)
Apr 03, 2024 6.180 22 +0.21(+3.52%)
Apr 02, 2024 5.970 5.970 5.970 5.970 200 -0.07(-1.19%)
Apr 01, 2024 6.042 6.042 6.042 6.042 607 -0.12(-1.99%)
Mar 28, 2024 6.165 6.165 6.165 6.165 1,500 -0.15(-2.31%)
Mar 22, 2024 6.310 4 +0.03(+0.48%)
Mar 21, 2024 6.280 6.280 6.280 6.280 165 +0.13(+2.11%)
Mar 20, 2024 6.150 6.150 6.150 6.150 750 +0.08(+1.32%)
Mar 15, 2024 6.070 18 -0.02(-0.33%)
Mar 14, 2024 6.280 6.280 6.090 6.090 200 +0.11(+1.81%)
Mar 12, 2024 5.982 10,000 +0.00(+0.03%)
Mar 11, 2024 5.931 6.005 5.931 5.980 2,765 +0.31(+5.47%)
Mar 08, 2024 6.100 6.100 5.600 5.670 5,155 -0.29(-4.87%)
Mar 06, 2024 5.960 13,466 +0.01(+0.25%)
Feb 28, 2024 5.946 12,001 +0.08(+1.29%)
Feb 27, 2024 5.870 5.870 5.870 5.870 510 +0.07(+1.21%)
Feb 26, 2024 5.800 5.800 5.800 5.800 137 +0.12(+2.16%)
Feb 22, 2024 5.677 0 -0.16(-2.79%)
Feb 21, 2024 5.740 5.840 5.740 5.840 445 +0.18(+3.18%)
Feb 09, 2024 5.660 176 -0.09(-1.56%)
Feb 07, 2024 5.750 55 +0.08(+1.41%)
Feb 06, 2024 5.670 5.670 5.670 5.670 707 -0.07(-1.22%)
Feb 05, 2024 5.789 5.817 5.740 5.740 3,924 -0.12(-2.02%)
Feb 02, 2024 5.830 5.872 5.830 5.859 7,507 -0.00(-0.03%)
Feb 01, 2024 6.170 6.170 5.860 5.860 604 -0.02(-0.34%)
Jan 31, 2024 5.880 5.880 5.880 5.880 126 -0.05(-0.84%)
Jan 25, 2024 5.930 35 -0.15(-2.47%)
Jan 23, 2024 6.080 2 +0.03(+0.50%)
Jan 22, 2024 6.050 6.050 6.050 6.050 2,168 -0.03(-0.49%)
Jan 19, 2024 6.007 6.080 6.007 6.080 2,023 -0.03(-0.49%)
Jan 18, 2024 6.230 7.200 6.110 6.110 2,294 -0.01(-0.20%)
Jan 16, 2024 6.122 80 -0.08(-1.26%)
Jan 11, 2024 6.200 0 -0.06(-0.96%)
Jan 10, 2024 6.220 6.260 6.220 6.260 206 +0.05(+0.74%)
Jan 09, 2024 6.170 6.220 6.170 6.214 582 +0.01(+0.23%)
Jan 08, 2024 6.140 6.200 6.140 6.200 1,264 +0.10(+1.64%)
Jan 05, 2024 6.080 6.100 6.060 6.100 1,000 +0.01(+0.16%)
Jan 04, 2024 6.090 6.090 6.080 6.090 1,208 +0.07(+1.16%)
Jan 03, 2024 5.740 6.044 5.740 6.020 4,067 -0.02(-0.33%)
Jan 02, 2024 6.114 6.440 6.040 6.040 8,083 -0.23(-3.67%)
Dec 29, 2023 6.270 6.270 6.270 6.270 110 +0.05(+0.80%)
Dec 28, 2023 6.220 6.220 6.220 6.220 812 -0.13(-2.05%)
Dec 27, 2023 6.320 6.350 6.320 6.350 1,493 +0.02(+0.28%)
Dec 21, 2023 6.332 36 +0.07(+1.15%)
Dec 20, 2023 6.306 6.320 6.260 6.260 4,972 +0.07(+1.13%)
Dec 19, 2023 6.060 6.242 6.060 6.190 30,500 +0.25(+4.21%)
Dec 18, 2023 6.000 6.000 5.940 5.940 6,100 -0.06(-1.00%)
Dec 15, 2023 5.920 6.000 5.870 6.000 3,055 +0.13(+2.21%)
Dec 14, 2023 5.720 5.870 5.720 5.870 3,863 +0.16(+2.80%)
Dec 13, 2023 5.560 5.710 5.560 5.710 2,827 +0.24(+4.39%)
Dec 12, 2023 5.450 5.470 5.450 5.470 4,351 +0.17(+3.21%)
Dec 11, 2023 5.300 5.430 5.300 5.300 352 -0.13(-2.39%)
Dec 08, 2023 5.170 5.430 5.170 5.430 7,026 +0.22(+4.16%)
Dec 06, 2023 5.213 33 +0.03(+0.48%)
Dec 05, 2023 5.200 5.280 5.180 5.188 7,002 -0.00(-0.01%)
Dec 04, 2023 5.190 5.193 5.175 5.189 7,820 +0.04(+0.75%)
Dec 01, 2023 5.150 5.150 5.138 5.150 2,361 +0.18(+3.67%)
Nov 30, 2023 4.976 4.980 4.968 4.968 3,223 +0.01(+0.15%)
Nov 29, 2023 4.960 4.960 4.960 4.960 1,500 +0.00(+0.00%)
Nov 28, 2023 4.910 4.960 4.910 4.960 3,240 +0.05(+1.02%)
Nov 27, 2023 4.820 4.910 4.820 4.910 1,910 +0.02(+0.41%)
Nov 24, 2023 4.851 4.890 4.851 4.890 208 +0.13(+2.73%)
Nov 22, 2023 4.760 4.760 4.760 4.760 1,586 -0.01(-0.26%)
Nov 21, 2023 4.830 4.830 4.770 4.772 2,710 -0.10(-2.12%)
Nov 20, 2023 4.862 4.890 4.862 4.876 1,960 +0.00(+0.07%)
Nov 17, 2023 4.872 4.872 4.872 4.872 1,100 +0.08(+1.69%)
Nov 16, 2023 4.780 4.830 4.780 4.792 3,358 -0.03(-0.62%)
Nov 15, 2023 4.870 4.870 4.819 4.821 13,900 -0.00(-0.01%)
Nov 14, 2023 4.832 4.832 4.820 4.822 3,503 +0.08(+1.73%)
Nov 13, 2023 4.753 4.753 4.730 4.740 9,201 +0.00(+0.00%)
Nov 10, 2023 5.000 5.000 4.740 4.740 613 -0.12(-2.37%)
Nov 06, 2023 4.855 194 -0.04(-0.92%)
Nov 03, 2023 4.930 4.930 4.900 4.900 1,250 +0.04(+0.82%)
Nov 01, 2023 4.860 0 +0.01(+0.21%)
Oct 31, 2023 4.850 4.850 4.850 4.850 1,500 -0.14(-2.72%)
Oct 30, 2023 4.924 4.986 4.924 4.986 600 +0.18(+3.65%)
Oct 27, 2023 4.793 4.810 4.793 4.810 5,000 +0.09(+1.82%)
Oct 26, 2023 4.724 4.724 4.724 4.724 360 +0.00(+0.08%)
Oct 25, 2023 4.720 4.720 4.720 4.720 140 -0.53(-10.10%)
Oct 18, 2023 5.250 50 -0.24(-4.34%)
Oct 17, 2023 5.488 5.488 5.488 5.488 1,000 +0.15(+2.87%)
Oct 09, 2023 5.335 0 -0.13(-2.47%)
Oct 06, 2023 5.470 5.470 5.470 5.470 4,012 +0.07(+1.30%)
Oct 04, 2023 5.400 0 +0.11(+1.98%)
Oct 03, 2023 5.300 5.325 5.280 5.295 16,200 -0.11(-1.94%)
Oct 02, 2023 5.400 5.400 5.400 5.400 185 -0.09(-1.64%)
Sep 29, 2023 5.488 5.490 5.488 5.490 13,509 -0.01(-0.18%)
Sep 28, 2023 5.500 5.500 5.500 5.500 313 -0.01(-0.18%)
Sep 26, 2023 5.510 0 -0.02(-0.43%)
Sep 25, 2023 5.520 5.534 5.534 5.534 2,607 +0.12(+2.29%)
Sep 22, 2023 5.410 5.410 5.410 5.410 100 +0.12(+2.21%)
Sep 21, 2023 5.293 5.293 5.293 5.293 250 -0.09(-1.62%)
Sep 20, 2023 5.360 5.380 5.360 5.380 550 +0.05(+0.94%)
Sep 19, 2023 5.310 5.340 5.310 5.330 10,050 +0.04(+0.76%)
Sep 13, 2023 5.290 0 -0.06(-1.12%)
Sep 12, 2023 5.350 5.350 5.350 5.350 511 -0.14(-2.55%)
Sep 11, 2023 5.490 5.490 5.470 5.490 2,242 +0.03(+0.55%)
Sep 08, 2023 5.470 5.470 5.460 5.460 1,150 -0.03(-0.55%)
Sep 06, 2023 5.490 13 -0.10(-1.81%)
Sep 05, 2023 5.591 5.591 5.591 5.591 1,005 -0.09(-1.53%)
Sep 01, 2023 5.780 5.780 5.678 5.678 1,100 -0.03(-0.56%)
Aug 29, 2023 5.710 0 +0.11(+1.96%)
Aug 28, 2023 5.600 5.600 5.600 5.600 100 -0.05(-0.88%)
Aug 25, 2023 5.680 5.710 5.650 5.650 4,075 -0.08(-1.40%)
Aug 24, 2023 5.780 5.780 5.730 5.730 7,100 -0.07(-1.19%)
Aug 23, 2023 5.690 5.799 5.690 5.799 1,200 +0.17(+3.00%)
Aug 22, 2023 5.670 5.670 5.630 5.630 5,267 -0.07(-1.14%)
Aug 21, 2023 5.695 5.695 5.695 5.695 215 +0.02(+0.26%)
Aug 18, 2023 5.691 5.710 5.680 5.680 5,402 -0.02(-0.29%)
Aug 16, 2023 5.697 0 +0.03(+0.55%)
Aug 15, 2023 5.665 5.850 5.665 5.665 992 -0.25(-4.29%)
Aug 14, 2023 5.855 5.930 5.855 5.920 1,367 -0.01(-0.14%)
Aug 11, 2023 5.870 5.962 5.855 5.928 15,485 +0.06(+0.99%)
Aug 10, 2023 5.920 5.970 5.840 5.870 3,058 -0.09(-1.44%)
Aug 09, 2023 6.010 6.013 5.950 5.956 22,682 +0.05(+0.78%)
Aug 08, 2023 5.600 5.936 5.600 5.910 67,788 +0.65(+12.36%)
Aug 07, 2023 5.565 5.565 5.260 5.260 737 -0.27(-4.88%)
Aug 04, 2023 5.240 5.530 5.240 5.530 21,255 +0.46(+9.01%)
Aug 03, 2023 5.073 5.073 5.073 5.073 100 +0.03(+0.61%)
Aug 02, 2023 5.040 5.042 5.040 5.042 1,445 -0.12(-2.29%)
Aug 01, 2023 5.090 5.160 5.090 5.160 250 -0.03(-0.58%)
Jul 31, 2023 5.140 5.190 5.140 5.190 5,250 +0.08(+1.65%)
Jul 28, 2023 5.118 5.118 5.106 5.106 3,000 -0.15(-2.80%)
Jul 27, 2023 5.253 5.253 5.253 5.253 101 +0.13(+2.60%)
Jul 26, 2023 5.120 5.190 5.120 5.120 1,100 -0.07(-1.37%)
Jul 25, 2023 5.190 5.191 5.140 5.191 9,039 -0.04(-0.75%)
Jul 24, 2023 5.160 5.287 5.160 5.230 11,716 +0.14(+2.79%)
Jul 21, 2023 4.970 5.088 4.958 5.088 4,716 +0.07(+1.35%)
Jul 20, 2023 5.000 5.020 5.000 5.020 414 +0.19(+3.93%)
Jul 19, 2023 4.830 4.830 4.830 4.830 300 +0.15(+3.25%)
Jul 18, 2023 4.690 4.708 4.678 4.678 16,200 +0.04(+0.82%)
Jul 17, 2023 4.680 4.680 4.640 4.640 11,000 +0.00(+0.11%)
Jul 14, 2023 4.650 4.650 4.598 4.635 2,500 -0.05(-1.13%)
Jul 12, 2023 4.688 0 +0.03(+0.60%)
Jul 11, 2023 4.660 4.660 4.660 4.660 214 -0.11(-2.37%)
Jul 07, 2023 4.773 0 -0.15(-2.99%)
Jul 05, 2023 4.920 0 -0.03(-0.57%)
Jun 30, 2023 4.948 0 +0.04(+0.77%)
Jun 29, 2023 4.900 4.910 4.900 4.910 1,500 -0.04(-0.79%)
Jun 27, 2023 4.949 1 -0.01(-0.22%)
Jun 26, 2023 4.960 4.960 4.960 4.960 100 -0.07(-1.39%)
Jun 20, 2023 5.030 0 +0.06(+1.17%)
Jun 14, 2023 4.972 0 -0.06(-1.18%)
Jun 13, 2023 4.910 5.032 4.910 5.032 200 +0.11(+2.27%)
Jun 09, 2023 4.920 200 -0.05(-1.01%)
Jun 06, 2023 4.970 0 +0.05(+0.98%)
Jun 02, 2023 4.922 1 +0.06(+1.15%)
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.