Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RF Capital Group Inc (TSX: GMP )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 30, 2020 1.900 1.920 1.820 1.870 94,997 -0.03(-1.58%)
Oct 29, 2020 1.850 1.920 1.840 1.900 131,000 +0.04(+2.15%)
Oct 28, 2020 1.880 1.900 1.840 1.860 313,960 -0.03(-1.59%)
Oct 27, 2020 1.890 1.910 1.860 1.890 172,950 -0.01(-0.53%)
Oct 26, 2020 1.930 1.950 1.860 1.900 276,248 -0.02(-1.04%)
Oct 23, 2020 1.940 1.950 1.890 1.920 133,495 -0.02(-1.03%)
Oct 22, 2020 1.940 1.940 1.920 1.940 194,598 +0.01(+0.52%)
Oct 21, 2020 1.940 1.940 1.920 1.930 59,232 +0.00(+0.00%)
Oct 20, 2020 1.950 1.950 1.920 1.930 330,159 -0.02(-1.03%)
Oct 19, 2020 1.940 1.970 1.920 1.950 203,397 +0.02(+1.04%)
Oct 16, 2020 1.890 1.940 1.890 1.930 55,397 +0.01(+0.52%)
Oct 15, 2020 1.950 1.950 1.860 1.920 45,636 -0.02(-1.03%)
Oct 14, 2020 1.920 1.980 1.920 1.940 18,690 +0.02(+1.04%)
Oct 13, 2020 2.000 2.000 1.920 1.920 155,122 -0.07(-3.52%)
Oct 09, 2020 1.990 1.990 1.990 0 +0.01(+0.51%)
Oct 08, 2020 1.990 2.000 1.970 1.980 57,900 +0.00(+0.00%)
Oct 07, 2020 1.910 2.000 1.820 1.980 55,250 +0.04(+2.06%)
Oct 06, 2020 1.980 2.000 1.900 1.940 83,800 -0.01(-0.51%)
Oct 05, 2020 1.950 1.950 1.910 1.950 61,802 +0.02(+1.04%)
Oct 02, 2020 2.000 2.000 1.930 1.930 16,700 -0.05(-2.53%)
Oct 01, 2020 1.940 2.050 1.940 1.980 70,722 +0.03(+1.54%)
Sep 30, 2020 1.950 1.960 1.910 1.950 1,037,475 -0.01(-0.51%)
Sep 29, 2020 1.870 1.980 1.860 1.960 366,151 +0.30(+18.07%)
Sep 28, 2020 1.670 1.700 1.660 1.660 5,400 -0.01(-0.60%)
Sep 25, 2020 1.670 1.680 1.670 1.670 1,000 -0.01(-0.60%)
Sep 24, 2020 1.630 1.680 1.630 1.680 850 +0.03(+1.82%)
Sep 23, 2020 1.680 1.680 1.640 1.650 22,344 -0.06(-3.51%)
Sep 22, 2020 1.720 1.740 1.710 1.710 13,800 -0.03(-1.72%)
Sep 21, 2020 1.760 1.760 1.710 1.740 6,900 -0.01(-0.57%)
Sep 18, 2020 1.740 1.750 1.730 1.750 1,850 +0.00(+0.00%)
Sep 17, 2020 1.740 1.750 1.690 1.750 12,400 +0.00(+0.00%)
Sep 16, 2020 1.670 1.770 1.670 1.750 16,500 +0.10(+6.06%)
Sep 15, 2020 1.650 1.680 1.640 1.650 66,350 +0.01(+0.61%)
Sep 14, 2020 1.640 1.650 1.570 1.640 39,395 -0.02(-1.20%)
Sep 11, 2020 1.700 1.700 1.660 1.660 11,200 -0.04(-2.35%)
Sep 10, 2020 1.720 1.740 1.670 1.700 20,000 -0.05(-2.86%)
Sep 09, 2020 1.760 1.810 1.750 1.750 57,600 -0.03(-1.69%)
Sep 08, 2020 1.800 1.810 1.670 1.780 45,063 +0.02(+1.14%)
Sep 04, 2020 1.760 1.760 1.760 0 +0.01(+0.57%)
Sep 03, 2020 1.570 1.750 1.560 1.750 127,750 +0.19(+12.18%)
Sep 02, 2020 1.620 1.620 1.560 1.560 10,800 -0.06(-3.70%)
Sep 01, 2020 1.600 1.640 1.600 1.620 7,300 +0.00(+0.00%)
Aug 31, 2020 1.600 1.620 1.550 1.620 15,900 +0.03(+1.89%)
Aug 28, 2020 1.510 1.640 1.510 1.590 14,022 +0.08(+5.30%)
Aug 27, 2020 1.570 1.640 1.500 1.510 183,377 -0.08(-5.03%)
Aug 26, 2020 1.650 1.650 1.590 1.590 41,364 -0.04(-2.45%)
Aug 25, 2020 1.570 1.650 1.570 1.630 69,489 +0.07(+4.49%)
Aug 24, 2020 1.530 1.570 1.530 1.560 7,830 +0.03(+1.96%)
Aug 21, 2020 1.510 1.540 1.500 1.530 20,588 +0.00(+0.00%)
Aug 20, 2020 1.500 1.530 1.460 1.530 18,250 +0.03(+2.00%)
Aug 19, 2020 1.500 1.530 1.500 1.500 31,700 +0.02(+1.35%)
Aug 18, 2020 1.480 1.530 1.480 1.480 29,159 +0.02(+1.37%)
Aug 17, 2020 1.430 1.490 1.430 1.460 49,956 +0.02(+1.39%)
Aug 14, 2020 1.430 1.490 1.420 1.440 19,332 +0.01(+0.70%)
Aug 13, 2020 1.380 1.470 1.370 1.430 121,861 +0.08(+5.93%)
Aug 12, 2020 1.350 1.370 1.350 1.350 500 +0.02(+1.50%)
Aug 11, 2020 1.330 1.360 1.330 1.330 4,300 +0.02(+1.53%)
Aug 10, 2020 1.380 1.380 1.310 1.310 6,769 -0.06(-4.38%)
Aug 07, 2020 1.270 1.370 1.270 1.370 80,066 +0.10(+7.87%)
Aug 06, 2020 1.300 1.300 1.270 1.270 18,700 -0.03(-2.31%)
Aug 05, 2020 1.280 1.300 1.280 1.300 22,200 +0.05(+4.00%)
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.