ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Doman Building Materials Group Ltd (OP: CWXZF )

5.957 -0.070 (-1.15%)
Streaming Delayed Price Updated: 12:34 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 6.027 6.027 6.027 6.027 3,981 -0.07(-1.08%)
Oct 25, 2024 6.093 0 -0.03(-0.44%)
Oct 24, 2024 6.099 6.120 6.099 6.120 3,100 -0.00(-0.00%)
Oct 23, 2024 6.130 6.130 6.120 6.120 1,472 -0.07(-1.13%)
Oct 22, 2024 6.190 6.190 6.190 6.190 1,557 -0.11(-1.75%)
Oct 21, 2024 6.320 6.320 6.300 6.300 5,274 -0.09(-1.41%)
Oct 18, 2024 5.690 6.430 5.690 6.390 4,855 -0.19(-2.89%)
Oct 17, 2024 6.570 6.580 6.560 6.580 9,601 +0.13(+2.02%)
Oct 15, 2024 6.450 3 +0.18(+2.87%)
Oct 14, 2024 5.841 6.270 5.841 6.270 1,105 -0.33(-5.00%)
Oct 11, 2024 6.580 6.630 6.580 6.600 4,643 +0.08(+1.23%)
Oct 10, 2024 6.520 6.520 6.500 6.520 1,230 +0.07(+1.09%)
Oct 09, 2024 6.450 6.450 6.450 6.450 163 +0.01(+0.16%)
Oct 08, 2024 6.460 6.460 6.433 6.440 22,243 -0.01(-0.09%)
Oct 07, 2024 6.435 6.446 6.435 6.446 17,615 -0.09(-1.35%)
Oct 04, 2024 6.520 6.534 6.520 6.534 35,000 +0.04(+0.68%)
Oct 03, 2024 6.440 6.510 6.440 6.490 48,460 +0.03(+0.41%)
Oct 02, 2024 6.000 6.465 6.000 6.463 120,330 +0.71(+12.41%)
Oct 01, 2024 5.740 5.750 5.740 5.750 6,135 +0.11(+2.01%)
Sep 30, 2024 5.636 5.636 5.636 5.636 3,200 -0.10(-1.80%)
Sep 27, 2024 5.740 5.740 5.740 5.740 13,600 +0.04(+0.70%)
Sep 25, 2024 5.700 0 -0.08(-1.38%)
Sep 24, 2024 5.750 5.780 5.740 5.780 3,405 +0.05(+0.92%)
Sep 23, 2024 5.727 5.727 5.727 5.727 401 +0.11(+1.91%)
Sep 18, 2024 5.620 322 +0.12(+2.18%)
Sep 16, 2024 5.500 2,411 +0.22(+4.17%)
Sep 12, 2024 5.280 1,374 +0.08(+1.54%)
Sep 10, 2024 5.200 1,026 -0.01(-0.26%)
Sep 09, 2024 5.240 5.240 5.213 5.213 7,213 +0.04(+0.74%)
Sep 06, 2024 5.175 5.175 5.175 5.175 6,365 -0.00(-0.04%)
Sep 03, 2024 5.177 2,759 -0.05(-0.87%)
Aug 30, 2024 5.223 5.223 5.223 5.223 6,621 -0.06(-1.09%)
Aug 29, 2024 5.220 5.280 5.220 5.280 9,952 +0.01(+0.19%)
Aug 27, 2024 5.270 8,482 -0.03(-0.60%)
Aug 26, 2024 5.250 5.302 5.250 5.302 11,389 +0.07(+1.38%)
Aug 23, 2024 5.210 5.230 5.210 5.230 13,340 +0.20(+3.97%)
Aug 21, 2024 5.030 12,615 +0.07(+1.41%)
Aug 16, 2024 4.960 10,070 -0.02(-0.36%)
Aug 15, 2024 4.978 4.978 4.978 4.978 4,750 +0.15(+3.06%)
Aug 14, 2024 4.830 4.830 4.830 4.830 12,900 +0.00(+0.00%)
Aug 13, 2024 4.780 4.830 4.760 4.830 14,750 +0.02(+0.42%)
Aug 12, 2024 4.750 4.810 4.710 4.810 9,700 -0.10(-2.04%)
Aug 09, 2024 4.850 4.960 4.840 4.910 19,700 -0.05(-1.01%)
Aug 08, 2024 4.916 4.960 4.916 4.960 16,853 -0.01(-0.20%)
Aug 06, 2024 4.970 7,105 +0.09(+1.84%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.