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 (%)
May 29, 2020 1.280 1.310 1.270 1.300 509,400 +0.02(+1.56%)
May 28, 2020 1.280 1.280 1.280 1.280 300 +0.02(+1.59%)
May 27, 2020 1.300 1.310 1.260 1.260 16,179 -0.04(-3.08%)
May 26, 2020 1.280 1.300 1.250 1.300 3,000 +0.01(+0.78%)
May 25, 2020 1.270 1.300 1.270 1.290 2,300 +0.00(+0.00%)
May 22, 2020 1.290 1.300 1.290 1.290 1,571 +0.02(+1.57%)
May 21, 2020 1.290 1.290 1.250 1.270 7,819 -0.01(-0.78%)
May 20, 2020 1.220 1.290 1.220 1.280 20,531 +0.06(+4.92%)
May 19, 2020 1.280 1.300 1.220 1.220 18,563 -0.02(-1.61%)
May 15, 2020 1.240 1.240 1.240 0 -0.01(-0.80%)
May 14, 2020 1.270 1.280 1.220 1.250 214,027 -0.04(-3.10%)
May 13, 2020 1.290 1.320 1.250 1.290 11,900 -0.04(-3.01%)
May 12, 2020 1.290 1.350 1.280 1.330 4,893 +0.00(+0.00%)
May 11, 2020 1.310 1.380 1.310 1.330 11,206 +0.01(+0.76%)
May 08, 2020 1.380 1.380 1.320 1.320 3,300 -0.03(-2.22%)
May 07, 2020 1.310 1.380 1.310 1.350 40,124 +0.03(+2.27%)
May 06, 2020 1.320 1.320 1.310 1.320 10,072 +0.01(+0.76%)
May 05, 2020 1.300 1.360 1.260 1.310 74,700 +0.05(+3.97%)
May 04, 2020 1.240 1.300 1.240 1.260 25,030 -0.02(-1.56%)
May 01, 2020 1.260 1.280 1.250 1.280 10,761 -0.02(-1.54%)
Apr 30, 2020 1.280 1.300 1.220 1.300 50,724 -0.02(-1.52%)
Apr 29, 2020 1.260 1.350 1.260 1.320 23,599 +0.06(+4.76%)
Apr 28, 2020 1.210 1.290 1.210 1.260 71,407 +0.01(+0.80%)
Apr 27, 2020 1.200 1.250 1.200 1.250 29,000 +0.05(+4.17%)
Apr 24, 2020 1.200 1.210 1.190 1.200 18,800 -0.01(-0.83%)
Apr 23, 2020 1.180 1.220 1.180 1.210 31,200 +0.03(+2.54%)
Apr 22, 2020 1.190 1.260 1.180 1.180 31,700 -0.01(-0.84%)
Apr 21, 2020 1.200 1.240 1.190 1.190 4,084 -0.06(-4.80%)
Apr 20, 2020 1.220 1.250 1.200 1.250 16,780 +0.00(+0.00%)
Apr 17, 2020 1.190 1.250 1.190 1.250 3,500 +0.06(+5.04%)
Apr 16, 2020 1.230 1.230 1.180 1.190 22,050 -0.03(-2.46%)
Apr 15, 2020 1.180 1.220 1.180 1.220 13,630 +0.00(+0.00%)
Apr 14, 2020 1.270 1.310 1.180 1.220 17,420 -0.02(-1.61%)
Apr 13, 2020 1.270 1.350 1.190 1.240 22,791 -0.04(-3.13%)
Apr 09, 2020 1.280 1.280 1.280 0 +0.06(+4.92%)
Apr 08, 2020 1.240 1.250 1.210 1.220 55,200 +0.01(+0.83%)
Apr 07, 2020 1.240 1.250 1.190 1.210 58,800 -0.03(-2.42%)
Apr 06, 2020 1.300 1.340 1.220 1.240 45,205 +0.01(+0.81%)
Apr 03, 2020 1.210 1.300 1.210 1.230 70,765 +0.01(+0.82%)
Apr 02, 2020 1.200 1.250 1.200 1.220 31,800 +0.02(+1.67%)
Apr 01, 2020 1.250 1.250 1.200 1.200 23,972 -0.10(-7.69%)
Mar 31, 2020 1.250 1.400 1.240 1.300 51,379 +0.04(+3.17%)
Mar 30, 2020 1.280 1.280 1.130 1.260 14,900 -0.10(-7.35%)
Mar 27, 2020 1.400 1.460 1.220 1.360 25,038 -0.05(-3.55%)
Mar 26, 2020 1.300 1.550 1.300 1.410 58,229 +0.16(+12.80%)
Mar 25, 2020 1.160 1.340 1.160 1.250 56,850 +0.10(+8.70%)
Mar 24, 2020 1.100 1.210 1.100 1.150 19,650 +0.03(+2.68%)
Mar 23, 2020 1.110 1.130 1.070 1.120 135,404 -0.06(-5.08%)
Mar 20, 2020 1.150 1.200 1.110 1.180 22,664 +0.06(+5.36%)
Mar 19, 2020 1.150 1.150 1.110 1.120 24,140 -0.05(-4.27%)
Mar 18, 2020 1.200 1.200 1.150 1.170 229,919 -0.09(-7.14%)
Mar 17, 2020 1.260 1.330 1.250 1.260 59,471 -0.03(-2.33%)
Mar 16, 2020 1.280 1.340 1.260 1.290 79,205 -0.16(-11.03%)
Mar 13, 2020 1.420 1.450 1.390 1.450 98,858 +0.03(+2.11%)
Mar 12, 2020 1.460 1.530 1.410 1.420 346,870 -0.10(-6.58%)
Mar 11, 2020 1.510 1.530 1.500 1.520 866,100 -0.01(-0.65%)
Mar 10, 2020 1.620 1.700 1.510 1.530 53,714 -0.05(-3.16%)
Mar 09, 2020 1.550 1.600 1.510 1.580 57,733 -0.11(-6.51%)
Mar 06, 2020 1.800 1.800 1.680 1.690 234,300 -0.12(-6.63%)
Mar 05, 2020 1.800 1.810 1.770 1.810 43,000 +0.01(+0.56%)
Mar 04, 2020 1.800 1.800 1.750 1.800 65,524 +0.03(+1.69%)
Mar 03, 2020 1.750 1.770 1.660 1.770 18,418 +0.02(+1.14%)
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.