Doman Building Materials Group Ltd (PK) (CWXZF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.23 | -4.0350877193 | 5.7 | 5.7 | 5.47 | 7325 | 5.62954814 | CS |
| 4 | -0.43 | -7.28813559322 | 5.9 | 5.93 | 5.45 | 4393 | 5.62390921 | CS |
| 12 | -0.61 | -10.0328947368 | 6.08 | 7.16 | 5.45 | 6989 | 6.38066624 | CS |
| 26 | 0.67 | 13.9583333333 | 4.8 | 7.16 | 4.71 | 9252 | 6.05380808 | CS |
| 52 | -0.41 | -6.97278911565 | 5.88 | 7.16 | 4.71 | 7698 | 5.79165757 | CS |
| 156 | -0.9699 | -15.0607928695 | 6.4399 | 7.2 | 3.92 | 5525 | 5.48402529 | CS |
| 260 | 1.4649 | 36.5758657711 | 4.0051 | 8.6082 | 0.0003 | 5568 | 5.50859502 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738362000 | 5.47 | -0.14 | -2.50 | 5.47 | 5.47 | 5.47 | 1109 |
| 1738276080 | 5.61 | -0.02 | -0.36 | 5.6 | 5.61 | 5.6 | 12600 |
| 1738189740 | 5.63 | -0.02 | -0.35 | 5.626 | 5.6398 | 5.626 | 10001 |
| 1738103280 | 5.65 | 0.02 | 0.36 | 5.65 | 5.65 | 5.65 | 10025 |
| 1738016820 | 5.63 | -0.07 | -1.23 | 5.6299 | 5.63 | 5.6299 | 3500 |
| 1737757440 | 5.6999 | 0.02 | 0.35 | 5.7 | 5.7 | 5.6999 | 500 |
| 1737671220 | 5.6799 | 0.03 | 0.49 | 5.62 | 5.6799 | 5.62 | 7820 |
| 1737584640 | 5.6524 | -0.05 | -0.84 | 5.6593 | 5.6593 | 5.6524 | 1501 |
| 1737498480 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1737152880 | 5.7 | 0 | 0.00 | 5.6999 | 5.7046 | 5.6977 | 3200 |
| 1737066420 | 5.7 | 0.01 | 0.18 | 5.6992 | 5.7 | 5.6992 | 2000 |
| 1736979720 | 5.69 | 0.06 | 1.07 | 5.7 | 5.7 | 5.69 | 4175 |
| 1736893380 | 5.63 | 0.18 | 3.30 | 5.53 | 5.63 | 5.5199999 | 6076 |
| 1736806800 | 5.45 | -0.03 | -0.55 | 5.45 | 5.48 | 5.45 | 8316 |
| 1736547720 | 5.48 | -0.03 | -0.54 | 5.51 | 5.5199999 | 5.48 | 2803 |
| 1736375340 | 5.51 | -0.29 | -5.00 | 5.51 | 5.51 | 5.51 | 166 |
| 1736288940 | 5.8 | -0.11 | -1.86 | 5.91 | 5.91 | 5.8 | 958 |
| 1736202360 | 5.91 | -0.01 | -0.17 | 5.91 | 5.91 | 5.91 | 209 |
| 1735942980 | 5.92 | -0.01 | -0.17 | 5.9 | 5.93 | 5.9 | 825 |
| 1735856700 | 5.93 | 0.04 | 0.68 | 5.922 | 5.93 | 5.922 | 1700 |
| 1735683960 | 5.89 | -0.05 | -0.89 | 5.863 | 5.89 | 5.863 | 1307 |
| 1735597740 | 5.9429999 | -0.06 | -1.00 | 5.9 | 5.9429999 | 5.9 | 1100 |
| 1735338000 | 6.003 | -0.14 | -2.25 | 6.003 | 6.003 | 6.003 | 1600 |
| 1735251000 | 6.141 | 0 | 0.00 | 6.141 | 6.141 | 6.141 | 0 |
| 1735078200 | 6.141 | 0.11 | 1.84 | 6.165 | 6.165 | 6.141 | 319 |
| 1734992400 | 6.03 | -0.09 | -1.41 | 6.03 | 6.03 | 6.03 | 370 |
| 1734733200 | 6.116 | 0.1 | 1.68 | 6.116 | 6.116 | 6.116 | 100 |
| 1734646800 | 6.015 | 0.01 | 0.10 | 6.015 | 6.015 | 6.015 | 183 |
| 1734560940 | 6.009 | -0.15 | -2.36 | 6.21 | 6.21 | 6.009 | 1631 |
| 1734474360 | 6.1543 | -0.13 | -2.00 | 6.16 | 6.16 | 6.1543 | 2100 |
| 1734388140 | 6.28 | -0.12 | -1.88 | 6.28 | 6.28 | 6.28 | 5924 |
| 1734128940 | 6.4 | -0.17 | -2.59 | 6.473 | 6.473 | 6.3935 | 9384 |
| 1734042480 | 6.57 | -0.13 | -1.94 | 6.57 | 6.57 | 6.57 | 2924 |
| 1733955900 | 6.7 | -0.07 | -0.96 | 6.7434 | 6.76 | 6.7 | 33550 |
| 1733869200 | 6.765 | -0.04 | -0.51 | 6.8 | 6.8 | 6.765 | 1694 |
| 1733782800 | 6.8 | 0 | 0.00 | 6.813 | 6.813 | 6.8 | 5658 |
| 1733523600 | 6.8 | -0.28 | -3.96 | 6.814 | 6.814 | 6.8 | 8801 |
| 1733437500 | 7.0805 | 0.05 | 0.65 | 7.0805 | 7.0805 | 7.0805 | 3087 |
| 1733350980 | 7.035 | 0.17 | 2.40 | 7.043 | 7.043 | 7.035 | 6908 |
| 1733264940 | 6.87 | 0 | 0.00 | 6.87 | 6.87 | 6.87 | 0 |
| 1733178540 | 6.87 | 0 | 0.00 | 6.87 | 6.87 | 6.87 | 0 |
| 1732919340 | 6.87 | 0 | 0.00 | 6.87 | 6.87 | 6.87 | 0 |
| 1732746540 | 6.87 | 0 | 0.00 | 6.87 | 6.87 | 6.87 | 0 |
| 1732660140 | 6.87 | -0.12 | -1.67 | 7.16 | 7.16 | 6.87 | 19376 |
| 1732573560 | 6.987 | 0.13 | 1.85 | 6.987 | 6.987 | 6.987 | 6400 |
| 1732314000 | 6.86 | -0.02 | -0.29 | 6.86 | 6.86 | 6.86 | 4450 |
| 1732227900 | 6.88 | 0.13 | 1.96 | 6.88 | 6.88 | 6.88 | 2908 |
| 1732141740 | 6.7475 | 0.08 | 1.17 | 6.755 | 6.755 | 6.7475 | 7057 |
| 1732054800 | 6.6695 | 0.06 | 0.90 | 6.69 | 6.69 | 6.6695 | 3064 |
| 1731968640 | 6.61 | 0.11 | 1.69 | 6.59 | 6.61 | 6.59 | 3350 |
| 1731709200 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1731622800 | 6.5 | 0 | 0.00 | 6.445 | 6.5 | 6.445 | 25859 |
| 1731536760 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 7553 |
| 1731450480 | 6.5 | -0.04 | -0.54 | 6.5515 | 6.5515 | 6.5 | 9141 |
| 1731363600 | 6.535 | 0.09 | 1.48 | 6.57 | 6.57 | 6.535 | 51892 |
| 1731104400 | 6.44 | 0.41 | 6.73 | 6.08 | 6.44 | 6.08 | 31388 |
| 1731018540 | 6.034 | 0.03 | 0.50 | 6.054 | 6.054 | 6.034 | 16844 |
| 1730931600 | 6.0039999 | 0.05 | 0.78 | 6.0039999 | 6.0039999 | 6.0039999 | 14750 |
| 1730841780 | 5.9574999 | 0 | 0.00 | 5.9574999 | 5.9574999 | 5.9574999 | 0 |
| 1730755380 | 5.9574999 | 0 | 0.00 | 5.9574999 | 5.9574999 | 5.9574999 | 0 |
| 1730496180 | 5.9574999 | 0 | 0.00 | 5.9574999 | 5.9574999 | 5.9574999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
