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 (%)
Apr 28, 2017 3.490 3.510 3.390 3.410 94,710 +0.07(+2.10%)
Apr 27, 2017 3.680 3.680 3.340 3.340 122,139 -0.06(-1.76%)
Apr 26, 2017 3.480 3.700 3.370 3.400 366,380 +0.21(+6.58%)
Apr 25, 2017 3.330 3.330 3.180 3.190 60,023 -0.12(-3.63%)
Apr 24, 2017 3.400 3.400 3.280 3.310 19,500 -0.01(-0.30%)
Apr 21, 2017 3.400 3.400 3.320 3.320 9,300 -0.06(-1.78%)
Apr 20, 2017 3.420 3.420 3.370 3.380 6,675 -0.03(-0.88%)
Apr 19, 2017 3.350 3.430 3.350 3.410 22,479 -0.03(-0.87%)
Apr 18, 2017 3.410 3.440 3.410 3.440 3,000 -0.01(-0.29%)
Apr 17, 2017 3.420 3.490 3.420 3.450 6,299 -0.02(-0.58%)
Apr 13, 2017 3.470 3.470 3.410 3.470 12,795 -0.01(-0.29%)
Apr 12, 2017 3.500 3.500 3.470 3.480 6,658 +0.01(+0.29%)
Apr 11, 2017 3.500 3.500 3.470 3.470 81,462 -0.02(-0.57%)
Apr 10, 2017 3.490 3.500 3.490 3.490 31,445 +0.00(+0.00%)
Apr 07, 2017 3.490 3.530 3.460 3.490 38,521 -0.01(-0.29%)
Apr 06, 2017 3.500 3.530 3.460 3.500 15,050 +0.00(+0.00%)
Apr 05, 2017 3.475 3.500 3.450 3.500 24,389 +0.05(+1.45%)
Apr 04, 2017 3.510 3.520 3.430 3.450 44,200 -0.05(-1.43%)
Apr 03, 2017 3.550 3.665 3.460 3.500 27,150 -0.14(-3.85%)
Mar 31, 2017 3.540 3.700 3.460 3.640 89,468 +0.10(+2.82%)
Mar 30, 2017 3.590 3.590 3.480 3.540 268,324 -0.03(-0.84%)
Mar 29, 2017 3.530 3.600 3.490 3.570 11,160 +0.09(+2.59%)
Mar 28, 2017 3.550 3.600 3.460 3.480 47,109 -0.09(-2.52%)
Mar 27, 2017 3.590 3.650 3.460 3.570 48,423 -0.02(-0.56%)
Mar 24, 2017 3.500 3.700 3.500 3.590 39,469 +0.04(+1.13%)
Mar 23, 2017 3.600 3.640 3.460 3.550 53,031 +0.03(+0.85%)
Mar 22, 2017 3.550 3.570 3.430 3.520 47,931 -0.04(-1.12%)
Mar 21, 2017 3.660 3.690 3.560 3.560 36,776 -0.10(-2.73%)
Mar 20, 2017 3.750 3.750 3.630 3.660 86,625 -0.08(-2.14%)
Mar 17, 2017 3.760 3.780 3.740 3.740 29,562 -0.02(-0.53%)
Mar 16, 2017 3.840 3.840 3.740 3.760 26,200 +0.00(+0.00%)
Mar 15, 2017 3.750 3.780 3.730 3.760 32,401 +0.01(+0.27%)
Mar 14, 2017 3.820 3.840 3.750 3.750 30,902 -0.08(-2.09%)
Mar 13, 2017 3.840 3.860 3.810 3.830 5,591 +0.01(+0.26%)
Mar 10, 2017 3.820 3.890 3.790 3.820 21,974 +0.00(+0.00%)
Mar 09, 2017 3.880 3.910 3.820 3.820 34,134 -0.01(-0.26%)
Mar 08, 2017 3.810 3.900 3.810 3.830 164,700 -0.02(-0.52%)
Mar 07, 2017 4.020 4.020 3.820 3.850 76,260 -0.15(-3.75%)
Mar 06, 2017 4.040 4.040 3.970 4.000 12,136 -0.08(-1.96%)
Mar 03, 2017 4.150 4.350 4.030 4.080 27,350 +0.13(+3.29%)
Mar 02, 2017 4.050 4.100 3.950 3.950 97,505 -0.10(-2.47%)
Mar 01, 2017 4.050 4.050 4.020 4.050 8,118 +0.01(+0.25%)
Feb 28, 2017 4.090 4.090 4.000 4.040 17,612 -0.07(-1.70%)
Feb 27, 2017 4.190 4.190 4.100 4.110 18,502 -0.10(-2.38%)
Feb 24, 2017 4.260 4.300 4.150 4.210 34,400 -0.01(-0.24%)
Feb 23, 2017 4.230 4.280 4.130 4.220 23,376 +0.03(+0.72%)
Feb 22, 2017 4.130 4.230 4.100 4.190 13,300 +0.10(+2.44%)
Feb 21, 2017 4.060 4.090 4.010 4.090 11,717 +0.02(+0.49%)
Feb 17, 2017 4.070 4.070 4.070 0 -0.12(-2.86%)
Feb 16, 2017 4.020 4.250 3.900 4.190 204,485 +0.19(+4.75%)
Feb 15, 2017 4.050 4.090 3.940 4.000 29,234 -0.04(-0.99%)
Feb 14, 2017 4.160 4.160 4.020 4.040 3,262 -0.04(-0.98%)
Feb 13, 2017 4.020 4.100 4.000 4.080 16,136 +0.02(+0.49%)
Feb 10, 2017 4.060 4.100 4.050 4.060 12,300 -0.03(-0.73%)
Feb 09, 2017 3.850 4.090 3.850 4.090 12,430 +0.31(+8.20%)
Feb 08, 2017 3.730 3.780 3.700 3.780 237,846 +0.04(+1.07%)
Feb 07, 2017 3.830 3.850 3.730 3.740 65,122 -0.08(-2.09%)
Feb 06, 2017 3.820 3.830 3.810 3.820 1,600 -0.02(-0.52%)
Feb 03, 2017 3.860 3.900 3.800 3.840 46,762 -0.07(-1.79%)
Feb 02, 2017 4.000 4.010 3.800 3.910 27,573 -0.09(-2.25%)
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.