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 (%)
Jul 31, 2019 2.650 2.720 2.650 2.720 116,347 +0.07(+2.64%)
Jul 30, 2019 2.700 2.710 2.650 2.650 52,887 -0.06(-2.21%)
Jul 29, 2019 2.700 2.720 2.700 2.710 48,425 +0.01(+0.37%)
Jul 26, 2019 2.700 2.710 2.660 2.700 51,750 -0.01(-0.37%)
Jul 25, 2019 2.710 2.720 2.700 2.710 16,105 +0.00(+0.00%)
Jul 24, 2019 2.710 2.720 2.700 2.710 46,252 +0.01(+0.37%)
Jul 23, 2019 2.700 2.740 2.700 2.700 110,750 +0.05(+1.89%)
Jul 22, 2019 2.600 2.680 2.600 2.650 144,584 +0.05(+1.92%)
Jul 19, 2019 2.640 2.640 2.600 2.600 31,357 -0.03(-1.14%)
Jul 18, 2019 2.580 2.630 2.570 2.630 31,786 +0.03(+1.15%)
Jul 17, 2019 2.640 2.640 2.600 2.600 21,219 -0.04(-1.52%)
Jul 16, 2019 2.650 2.650 2.560 2.640 38,570 -0.01(-0.38%)
Jul 15, 2019 2.630 2.650 2.610 2.650 33,732 +0.02(+0.76%)
Jul 12, 2019 2.660 2.670 2.610 2.630 28,100 -0.06(-2.23%)
Jul 11, 2019 2.680 2.700 2.650 2.690 76,009 -0.01(-0.37%)
Jul 10, 2019 2.730 2.770 2.650 2.700 148,327 -0.01(-0.37%)
Jul 09, 2019 2.520 2.740 2.520 2.710 158,306 +0.19(+7.54%)
Jul 08, 2019 2.520 2.530 2.510 2.520 6,401 -0.01(-0.40%)
Jul 05, 2019 2.510 2.530 2.500 2.530 70,489 +0.02(+0.80%)
Jul 04, 2019 2.540 2.610 2.500 2.510 128,071 -0.01(-0.40%)
Jul 03, 2019 2.340 2.550 2.340 2.520 335,976 +0.14(+5.88%)
Jul 02, 2019 2.300 2.380 2.280 2.380 153,305 +0.11(+4.85%)
Jun 28, 2019 2.270 2.270 2.270 0 -0.03(-1.30%)
Jun 27, 2019 2.320 2.320 2.270 2.300 62,670 +0.05(+2.22%)
Jun 26, 2019 2.130 2.330 2.110 2.250 173,097 +0.12(+5.63%)
Jun 25, 2019 2.180 2.180 2.120 2.130 103,500 -0.03(-1.39%)
Jun 24, 2019 2.190 2.200 2.160 2.160 33,150 -0.03(-1.37%)
Jun 21, 2019 2.210 2.220 2.180 2.190 64,404 -0.10(-4.37%)
Jun 20, 2019 2.330 2.330 2.270 2.290 244,319 -0.01(-0.43%)
Jun 19, 2019 2.350 2.350 2.270 2.300 113,114 -0.05(-2.13%)
Jun 18, 2019 2.290 2.360 2.250 2.350 301,055 +0.06(+2.62%)
Jun 17, 2019 2.300 2.360 2.050 2.290 1,184,670 +0.27(+13.37%)
Jun 14, 2019 2.030 2.040 1.980 2.020 70,465 -0.03(-1.46%)
Jun 13, 2019 2.050 2.100 2.000 2.050 53,000 +0.02(+0.99%)
Jun 12, 2019 2.040 2.070 2.030 2.030 28,325 -0.06(-2.87%)
Jun 11, 2019 2.080 2.110 2.080 2.090 29,508 +0.01(+0.48%)
Jun 10, 2019 2.070 2.080 2.000 2.080 50,079 -0.01(-0.48%)
Jun 07, 2019 2.090 2.100 2.070 2.090 25,325 +0.03(+1.46%)
Jun 06, 2019 2.120 2.120 2.020 2.060 36,975 -0.02(-0.96%)
Jun 05, 2019 2.100 2.110 2.080 2.080 66,025 -0.02(-0.95%)
Jun 04, 2019 2.000 2.130 2.000 2.100 168,661 +0.10(+5.00%)
Jun 03, 2019 1.940 2.010 1.940 2.000 34,230 +0.02(+1.01%)
May 31, 2019 2.010 2.010 1.920 1.980 32,135 -0.05(-2.46%)
May 30, 2019 2.020 2.030 2.010 2.030 20,429 +0.00(+0.00%)
May 29, 2019 2.050 2.050 1.990 2.030 29,360 +0.01(+0.50%)
May 28, 2019 2.020 2.030 2.020 2.020 500 +0.00(+0.00%)
May 27, 2019 1.990 2.040 1.990 2.020 39,989 +0.03(+1.51%)
May 24, 2019 1.990 2.000 1.970 1.990 36,117 -0.02(-1.00%)
May 23, 2019 2.000 2.020 1.990 2.010 14,950 +0.02(+1.01%)
May 22, 2019 2.010 2.030 1.990 1.990 101,330 -0.04(-1.97%)
May 21, 2019 2.000 2.040 2.000 2.030 91,309 -0.01(-0.49%)
May 17, 2019 2.040 2.040 2.040 0 +0.02(+0.99%)
May 16, 2019 2.030 2.030 1.960 2.020 150,550 -0.02(-0.98%)
May 15, 2019 2.020 2.040 2.010 2.040 39,300 +0.00(+0.00%)
May 14, 2019 2.020 2.040 2.010 2.040 10,575 +0.04(+2.00%)
May 13, 2019 2.030 2.050 1.990 2.000 18,000 -0.04(-1.96%)
May 10, 2019 1.990 2.070 1.990 2.040 55,276 +0.02(+0.99%)
May 09, 2019 1.970 2.020 1.970 2.020 13,622 +0.00(+0.00%)
May 08, 2019 2.010 2.050 2.010 2.020 39,779 -0.03(-1.46%)
May 07, 2019 2.030 2.070 2.020 2.050 44,150 +0.02(+0.99%)
May 06, 2019 1.950 2.030 1.950 2.030 30,851 +0.03(+1.50%)
May 03, 2019 1.960 2.060 1.950 2.000 116,500 +0.05(+2.56%)
May 02, 2019 1.960 1.980 1.940 1.950 101,555 -0.04(-2.01%)
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.