Dark

CMGMF
CHEMRING GRP PLC
stock OTC

Inactive

Jun 4, 2020

3.30USD+28.405%(+0.73)11,965

Pre-market

0.00USD-100.000%(-2.57)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-06-04	3.3000	3.3000	3.3000	3.3000	+28.405%	11,965	0.000%
2020-04-27	2.5700	2.5700	2.5700	2.5700	+16.818%	300	+28.405%
2020-03-26	2.2000	2.2000	2.2000	2.2000	-4.348%	100	+50.000%
2020-03-23	2.3000	2.3000	2.3000	2.3000	+6.977%	100	+43.478%
2020-03-17	2.1500	2.1500	2.1500	2.1500	-24.296%	100	+53.488%
2020-03-11	2.8400	2.8400	2.8400	2.8400	-0.351%	4,694	+16.197%
2020-03-10	2.8500	2.8500	2.8500	2.8500	-1.042%	530	+15.789%
2020-03-09	2.9200	2.9200	2.8800	2.8800	-8.861%	1,025	+14.583%
2020-03-05	3.1600	3.1600	3.1600	3.1600	+5.333%	1,500	+4.430%
2020-03-02	3.0000	3.0000	3.0000	3.0000	-4.762%	370	+10.000%
2020-02-27	3.1500	3.1500	3.1500	3.1500	-1.254%	100	+4.762%
2020-02-26	3.1900	3.1900	3.1900	3.1900	-7.803%	238	+3.448%
2020-02-21	3.4600	3.4600	3.4600	3.4600	-4.683%	100	-4.624%
2020-02-05	3.6300	3.6300	3.6300	3.6300	+3.125%	300	-9.091%
2020-01-31	3.5600	3.5600	3.5200	3.5200	-5.630%	728	-6.250%
2020-01-30	3.7300	3.7300	3.7300	3.7300	+3.324%	352	-11.528%
2020-01-27	3.6500	3.6500	3.6100	3.6100	-1.366%	4,601	-8.587%
2020-01-24	3.6600	3.6600	3.6600	3.6600	+5.780%	1,101	-9.836%
2020-01-17	3.5200	3.5200	3.4600	3.4600	+2.671%	12,937	-4.624%
2020-01-15	3.3700	3.3700	3.3700	3.3700	-0.296%	1,439	-2.077%
2020-01-14	3.4500	3.4500	3.3800	3.3800	+6.625%	44,406	-2.367%
2020-01-02	3.1700	3.1700	3.1700	3.1700	+1.929%	11,043	+4.101%
2019-12-27	3.1100	3.1100	3.1100	3.1100	+2.980%	120	+6.109%
2019-12-26	3.0200	3.0200	3.0200	3.0200	-0.984%	1,000	+9.272%
2019-12-23	3.0500	3.0500	3.0500	3.0500	+15.530%	600	+8.197%
2019-12-06	2.6700	2.6700	2.6400	2.6400	-0.752%	270	+25.000%
2019-12-05	2.6200	2.6600	2.6200	2.6600	+7.258%	1,625	+24.060%
2019-12-03	2.4800	2.4800	2.4800	2.4800	+11.211%	2,040	+33.065%
2019-11-12	2.4600	2.4600	2.2300	2.2300	-2.193%	17,948	+47.982%
2019-10-09	2.2800	2.2800	2.2800	2.2800	-5.000%	2,521	+44.737%
2019-09-23	2.4000	2.4000	2.4000	2.4000	+6.195%	2,842	+37.500%
2019-08-20	2.2600	2.2600	2.2600	2.2600	-0.877%	39,627	+46.018%
2019-06-26	2.2800	2.2800	2.2800	2.2800	+16.327%	2,132	+44.737%
2019-04-23	1.9600	1.9600	1.9600	1.9600	-0.508%	7,855	+68.367%
2019-04-10	1.9700	1.9700	1.9700	1.9700	+3.684%	223	+67.513%
2019-03-22	1.8500	1.9000	1.8500	1.9000	-3.553%	3,492	+73.684%
2019-02-27	1.9700	1.9700	1.9700	1.9700	+2.073%	7,130	+67.513%
2019-02-26	1.9300	1.9300	1.9300	1.9300	-2.030%	977	+70.984%
2019-02-25	1.9700	1.9700	1.9700	1.9700	-1.990%	8,038	+67.513%
2019-02-19	2.0100	2.0100	2.0100	2.0100	+7.487%	6,196	+64.179%
2019-02-11	1.8700	1.8700	1.8700	1.8700	-11.374%	6,748	+76.471%
2018-11-28	2.1100	2.1100	2.1100	2.1100	-24.643%	2,000	+56.398%
2018-09-07	2.8000	2.8000	2.8000	2.8000	+6.464%	400	+17.857%
2018-08-21	2.6300	2.6300	2.6300	2.6300	-9.310%	120	+25.475%
2018-08-13	2.9000	2.9000	2.9000	2.9000	+30.631%	100	+13.793%
2017-11-08	2.2200	2.2200	2.2200	2.2200	0.000%	400	+48.649%
2017-08-31	2.2200	2.2200	2.2200	2.2200	-9.756%	100	+48.649%
2017-06-23	2.4600	2.4600	2.4600	2.4600	+5.579%	100	+34.146%
2017-05-11	2.3300	2.3300	2.3300	2.3300	-2.510%	12,035	+41.631%
2017-03-09	2.4000	2.4000	2.3900	2.3900	-7.004%	20,200	+38.075%
2017-03-02	2.5700	2.5700	2.5700	2.5700	+8.439%	1,200	+28.405%
2017-02-24	2.3700	2.3700	2.3700	2.3700	+26.738%	10,000	+39.241%
2016-09-19	1.8700	1.8700	1.8700	1.8700	-5.556%	9,837	+76.471%
2016-09-14	1.9800	1.9800	1.9800	1.9800	+4.211%	4,688	+66.667%
2016-09-07	1.9000	1.9000	1.9000	1.9000	+9.827%	300	+73.684%
2016-08-08	1.7300	1.7300	1.7300	1.7300	+1.170%	1,000	+90.751%
2016-06-29	1.7100	1.7100	1.7100	1.7100	+1.183%	1,000	+92.982%
2016-06-24	1.6900	1.6900	1.6900	1.6900	-6.111%	100	+95.266%
2016-06-15	1.8000	1.8000	1.8000	1.8000	-4.762%	350	+83.333%
2016-05-13	1.8900	1.8900	1.8900	1.8900	-3.571%	2,023	+74.603%
2016-05-06	1.9600	1.9600	1.9600	1.9600	-7.109%	900	+68.367%
2016-05-02	2.1100	2.1100	2.1100	2.1100	+6.030%	400	+56.398%
2016-04-04	1.9900	1.9900	1.9900	1.9900	+1.531%	1,000	+65.829%
2016-02-03	1.9400	1.9600	1.9400	1.9600	-18.333%	11,416	+68.367%
2015-11-03	2.4000	2.4000	2.4000	2.4000	-19.463%	457	+37.500%
2015-08-28	2.9800	2.9800	2.9800	2.9800	-0.334%	1,142	+10.738%
2015-08-25	2.9900	2.9900	2.9900	2.9900	+2.048%	3,707	+10.368%
2015-06-05	2.9300	2.9300	2.9300	2.9300	+3.169%	2,283	+12.628%
2015-03-10	2.8400	2.8400	2.8400	2.8400	-10.692%	2,283	+16.197%
2014-10-01	3.1800	3.1800	3.1800	3.1800	-6.471%	1,142	+3.774%
2014-09-22	3.4000	3.4000	3.4000	3.4000	+1.493%	1,142	-2.941%
2014-09-18	3.3500	3.3500	3.3500	3.3500	-0.298%	380	-1.493%
2014-09-16	3.3600	3.3600	3.3600	3.3600	+3.704%	2,381	-1.786%
2014-08-29	3.2400	3.2400	3.2400	3.2400	+12.111%	411	+1.852%
2014-08-11	2.8900	2.8900	2.8900	2.8900	0.000%	2,055	+14.187%
2014-08-04	2.8900	2.8900	2.8900	2.8900	-13.473%	98,612	+14.187%
2014-05-29	3.3400	3.3400	3.3400	3.3400	-3.468%	114	-1.198%
2014-04-23	3.4600	3.4600	3.4600	3.4600	-11.282%	27,519	-4.624%
2014-02-25	3.9000	3.9000	3.9000	3.9000	+26.214%	7,723	-15.385%
2013-12-17	3.0900	3.0900	3.0500	3.0900	-1.592%	2,512	+6.796%
2013-11-29	3.1400	3.1400	3.1400	3.1400	+1.618%	114	+5.096%
2013-10-11	3.0900	3.0900	3.0900	3.0900	-25.182%	114	+6.796%
2013-08-15	4.1300	4.1300	4.1300	4.1300	+0.243%	571	-20.097%
2013-08-02	4.1200	4.1200	4.1200	4.1200	+2.488%	15,709	-19.903%
2013-07-24	4.0200	4.0200	4.0200	4.0200	-2.899%	171	-17.910%
2013-07-16	4.1400	4.1400	4.1400	4.1400	+1.222%	2,689	-20.290%
2013-07-11	4.0900	4.0900	4.0900	4.0900	+27.414%	2,689	-19.315%
2012-11-26	3.2100	3.2100	3.2100	3.2100	-34.623%	2,009	+2.804%
2012-09-14	4.9100	4.9100	4.9100	4.9100	+29.211%	1,427	-32.790%
2012-07-09	3.8000	3.8000	3.8000	3.8000	+1.877%	1,079	-13.158%
2012-07-05	3.7300	3.7300	3.7300	3.7300	-19.089%	74,006	-11.528%
2012-04-27	4.5200	4.6100	4.5200	4.6100	+1.991%	965,377	-28.416%
2012-04-26	4.5700	4.5700	4.5200	4.5200	-6.224%	1,160,987	-26.991%
2012-04-25	4.8200	4.8200	4.8200	4.8200	-16.319%	913,298	-31.535%
2012-04-03	5.7600	5.7600	5.7600	5.7600	+4.348%	2,006	-42.708%
2012-03-30	5.5200	5.5200	5.5200	5.5200	-0.361%	1,027	-40.217%
2012-03-29	5.5400	5.5400	5.5400	5.5400	-3.484%	2,854	-40.433%
2012-03-21	5.7400	5.7400	5.7400	5.7400	-5.592%	577	-42.509%
2012-02-21	6.0800	6.0800	6.0800	6.0800	+3.578%	342	-45.724%
2012-02-17	5.8700	5.8700	5.8700	5.8700	+0.686%	1,884	-43.782%
2012-02-03	5.8300	5.8300	5.8300	5.8300	+0.865%	19,408	-43.396%
2012-01-12	5.7800	5.7800	5.7800	5.7800	+5.667%	5,708	-42.907%
2012-01-11	5.4700	5.4700	5.4700	5.4700	+5.803%	285	-39.671%
2011-11-22	5.1700	5.1700	5.1700	5.1700	-26.248%	3,824	-36.170%
2011-10-20	7.0100	7.0100	7.0100	7.0100	-13.027%	685	-52.924%
2011-07-22	8.0600	8.0600	8.0600	8.0600	-14.619%	21,691	-59.057%
2011-06-03	9.4400	9.4400	9.4400	9.4400	+1.944%	2,854	-65.042%
2011-05-26	9.2600	9.2600	9.2600	9.2600	-1.699%	2,283	-64.363%
2011-05-20	9.4200	9.4200	9.4200	9.4200	+2.951%	2,854	-64.968%
2011-05-18	9.1500	9.1500	9.1500	9.1500	-3.277%	4,053	-63.934%
2011-05-10	9.4600	9.4600	9.4600	9.4600	-1.149%	3,425	-65.116%
2011-05-04	9.5700	9.5700	9.5700	9.5700	-0.726%	1,370	-65.517%
2011-05-03	9.6400	9.6400	9.6400	9.6400	-2.626%	342	-65.768%
2011-04-29	9.9000	9.9000	9.9000	9.9000	+1,191.585%	114	-66.667%
2011-04-27	0.7665	0.7665	0.7665	0.7665	-92.388%	114	+330.528%
2011-04-25	10.0700	10.0700	10.0700	10.0700	+29.935%	228	-67.229%
2010-12-30	7.7500	7.7500	7.7500	7.7500	-7.848%	1,627	-57.419%
2010-12-14	8.3800	8.4100	8.3800	8.4100	+1.448%	22,832	-60.761%
2010-12-06	8.2900	8.2900	8.2900	8.2900	+1.593%	1,027	-60.193%
2010-09-20	8.1600	8.1600	8.1600	8.1600	-0.851%	1,142	-59.559%
2010-07-27	8.2300	8.2300	8.2300	8.2300	+4.974%	47,948	-59.903%
2010-07-07	7.8400	7.8400	7.8400	7.8400	-14.967%	9,338	-57.908%
2010-04-06	9.2200	9.2200	9.2200	9.2200	+5.371%	2,854	-64.208%
2010-03-31	8.7500	8.7500	8.7500	8.7500	-1.464%	10,760	-62.286%
2010-02-18	8.8800	8.8800	8.8800	8.8800	+8.425%	1,712	-62.838%
2009-12-04	8.1900	8.1900	8.1900	8.1900	+0.491%	1,142	-59.707%
2009-12-03	8.1500	8.1500	8.1500	8.1500	+37.205%	1,170	-59.509%
2009-08-10	5.9500	5.9500	5.9400	5.9400	+0.849%	3,339	-44.444%
2009-08-05	5.8900	5.8900	5.8900	5.8900	0.000%	571	-43.973%
2009-07-29	5.8900	5.8900	5.8900	5.8900	-4.072%	571	-43.973%
2009-07-15	6.1400	6.1400	6.1400	6.1400	+6.412%	577	-46.254%
2009-06-22	5.7700	5.7700	5.7700	5.7700	+8.459%	1,227	-42.808%
2009-02-24	5.3200	5.3200	5.3200	5.3200	-12.787%	1,667	-37.970%
2009-02-06	6.1000	6.1000	6.1000	6.1000	+48.058%	1,370	-45.902%
2008-11-18	4.1200	4.1200	4.1200	4.1200	-11.966%	28,541	-19.903%
2008-11-06	4.6800	4.6800	4.6800	4.6800	0.000%	2,283	-29.487%

.dark-mode .gJFKfX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gJFKfX{ color: #333333; background-color: white; border: 2px solid #333333; }CMGMFCHEMRING GRP PLCstock OTC

CMGMF
CHEMRING GRP PLC
stock OTC