Skip to main content
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 (%)
Aug 31, 2017 2.890 2.930 2.880 2.900 479,623 +0.01(+0.35%)
Aug 30, 2017 2.920 2.920 2.880 2.890 38,630 +0.01(+0.35%)
Aug 29, 2017 2.850 2.910 2.840 2.880 44,480 +0.08(+2.86%)
Aug 28, 2017 2.820 2.880 2.750 2.800 358,659 +0.00(+0.00%)
Aug 25, 2017 2.790 2.850 2.760 2.800 276,194 +0.03(+1.08%)
Aug 24, 2017 2.710 2.890 2.710 2.770 250,405 +0.06(+2.21%)
Aug 23, 2017 2.610 2.850 2.610 2.710 183,794 +0.10(+3.83%)
Aug 22, 2017 2.550 2.710 2.520 2.610 169,379 +0.06(+2.35%)
Aug 21, 2017 2.310 2.590 2.310 2.550 147,099 +0.16(+6.69%)
Aug 18, 2017 2.290 2.550 2.130 2.390 256,749 +0.15(+6.70%)
Aug 17, 2017 2.200 2.250 2.180 2.240 102,493 +0.07(+3.23%)
Aug 16, 2017 2.290 2.290 2.170 2.170 109,519 -0.09(-3.98%)
Aug 15, 2017 2.290 2.290 2.250 2.260 55,019 -0.03(-1.31%)
Aug 14, 2017 2.330 2.330 2.250 2.290 84,261 +0.01(+0.44%)
Aug 11, 2017 2.390 2.390 2.250 2.280 64,897 +0.00(+0.00%)
Aug 10, 2017 2.350 2.350 2.230 2.280 223,299 -0.03(-1.30%)
Aug 09, 2017 2.490 2.490 2.290 2.310 121,620 -0.19(-7.60%)
Aug 08, 2017 2.550 2.580 2.450 2.500 32,430 -0.05(-1.96%)
Aug 04, 2017 2.860 2.860 2.520 2.550 158,375 -0.34(-11.76%)
Aug 03, 2017 3.110 3.110 2.890 2.890 132,155 -0.22(-7.07%)
Aug 02, 2017 3.160 3.160 3.100 3.110 2,156 -0.07(-2.20%)
Aug 01, 2017 3.010 3.250 2.970 3.180 205,235 +0.18(+6.00%)
Jul 31, 2017 3.030 3.030 2.980 3.000 32,715 +0.00(+0.00%)
Jul 28, 2017 3.020 3.030 2.990 3.000 50,850 -0.01(-0.33%)
Jul 27, 2017 3.040 3.040 3.010 3.010 3,930 +0.01(+0.33%)
Jul 26, 2017 3.080 3.090 3.000 3.000 54,731 -0.05(-1.64%)
Jul 25, 2017 3.080 3.080 3.040 3.050 11,975 -0.02(-0.65%)
Jul 24, 2017 3.080 3.120 3.060 3.070 3,300 -0.01(-0.32%)
Jul 21, 2017 3.100 3.100 3.080 3.080 3,600 -0.02(-0.65%)
Jul 20, 2017 3.120 3.120 3.060 3.100 44,417 +0.03(+0.98%)
Jul 19, 2017 3.050 3.090 3.030 3.070 9,250 +0.05(+1.66%)
Jul 18, 2017 3.100 3.100 3.010 3.020 25,700 -0.03(-0.98%)
Jul 17, 2017 3.080 3.080 3.040 3.050 22,125 -0.01(-0.33%)
Jul 14, 2017 3.100 3.120 3.060 3.060 30,000 -0.03(-0.97%)
Jul 13, 2017 3.080 3.150 3.010 3.090 39,500 +0.02(+0.65%)
Jul 12, 2017 3.080 3.110 3.010 3.070 19,260 -0.02(-0.65%)
Jul 11, 2017 3.140 3.140 3.090 3.090 7,144 -0.10(-3.13%)
Jul 10, 2017 3.150 3.200 3.090 3.190 10,350 +0.09(+2.90%)
Jul 07, 2017 3.130 3.140 3.030 3.100 12,460 -0.03(-0.96%)
Jul 06, 2017 3.170 3.170 3.110 3.130 28,900 -0.04(-1.26%)
Jul 05, 2017 3.200 3.240 3.170 3.170 3,900 -0.03(-0.94%)
Jul 04, 2017 3.220 3.220 3.180 3.200 3,100 +0.02(+0.63%)
Jul 03, 2017 3.180 3.180 3.180 3.180 0 +0.00(+0.00%)
Jun 30, 2017 3.200 3.220 3.180 3.180 51,119 +0.01(+0.32%)
Jun 29, 2017 3.200 3.220 3.170 3.170 24,744 +0.00(+0.00%)
Jun 28, 2017 3.170 3.200 3.150 3.170 22,381 -0.02(-0.63%)
Jun 27, 2017 3.200 3.230 3.150 3.190 19,687 +0.02(+0.63%)
Jun 26, 2017 3.230 3.250 3.170 3.170 94,170 -0.02(-0.63%)
Jun 23, 2017 3.240 3.250 3.190 3.190 13,275 -0.02(-0.62%)
Jun 22, 2017 3.150 3.250 3.150 3.210 18,800 +0.03(+0.94%)
Jun 21, 2017 3.140 3.200 3.120 3.180 17,763 +0.07(+2.25%)
Jun 20, 2017 3.190 3.210 3.000 3.110 2,915,281 -0.08(-2.51%)
Jun 19, 2017 3.220 3.270 3.170 3.190 56,618 -0.09(-2.74%)
Jun 16, 2017 3.300 3.380 3.240 3.280 71,718 -0.02(-0.61%)
Jun 15, 2017 3.300 3.320 3.230 3.300 36,399 +0.04(+1.23%)
Jun 14, 2017 3.400 3.450 3.260 3.260 21,968 -0.14(-4.12%)
Jun 13, 2017 3.260 3.440 3.240 3.400 36,631 +0.13(+3.98%)
Jun 12, 2017 3.200 3.310 3.200 3.270 33,103 +0.07(+2.19%)
Jun 09, 2017 3.180 3.240 3.180 3.200 17,053 +0.04(+1.27%)
Jun 08, 2017 3.220 3.260 3.150 3.160 26,567 -0.02(-0.63%)
Jun 07, 2017 3.300 3.310 3.180 3.180 104,690 -0.12(-3.64%)
Jun 06, 2017 3.350 3.350 3.270 3.300 24,500 -0.08(-2.37%)
Jun 05, 2017 3.350 3.400 3.340 3.380 18,034 +0.02(+0.60%)
Jun 02, 2017 3.360 3.390 3.320 3.360 36,010 +0.01(+0.30%)
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.