Canaccord Genuity Group Inc (OP: CCORF )
6.020
-0.510
(-7.81%)
Streaming Delayed Price
Updated: 9:30 AM EDT, Jun 10, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 27, 2017 | 3.460 | 3.460 | 3.460 | 0 | +0.01(+0.29%) | |
| Sep 26, 2017 | 3.483 | 3.483 | 3.450 | 3.450 | 206 | -0.14(-3.90%) |
| Sep 18, 2017 | 3.590 | 3.590 | 3.590 | 30 | +0.01(+0.28%) | |
| Sep 13, 2017 | 3.580 | 3.580 | 3.580 | 0 | -0.10(-2.80%) | |
| Sep 12, 2017 | 3.683 | 3.683 | 3.683 | 3.683 | 1,050 | +0.07(+1.95%) |
| Sep 08, 2017 | 3.613 | 3.613 | 3.613 | 0 | -0.15(-3.92%) | |
| Aug 31, 2017 | 3.760 | 3.760 | 3.760 | 0 | -0.06(-1.57%) | |
| Aug 30, 2017 | 3.820 | 3.820 | 3.820 | 3.820 | 200 | -0.11(-2.80%) |
| Aug 28, 2017 | 3.930 | 3.930 | 3.930 | 0 | +0.00(+0.00%) | |
| Aug 18, 2017 | 3.930 | 3.930 | 3.930 | 0 | +0.00(+0.02%) | |
| Aug 16, 2017 | 3.929 | 3.929 | 3.929 | 0 | -0.00(-0.02%) | |
| Aug 15, 2017 | 3.930 | 3.930 | 3.930 | 3.930 | 1,100 | +0.00(+0.00%) |
| Aug 14, 2017 | 3.930 | 3.930 | 3.930 | 3.930 | 100 | +0.00(+0.00%) |
| Aug 11, 2017 | 3.970 | 3.970 | 3.930 | 3.930 | 3,118 | -0.16(-3.98%) |
| Aug 09, 2017 | 4.093 | 4.093 | 4.093 | 81 | -0.18(-4.15%) | |
| Aug 08, 2017 | 4.269 | 4.310 | 4.269 | 4.270 | 12,963 | +0.14(+3.39%) |
| Aug 07, 2017 | 4.400 | 4.400 | 4.130 | 4.130 | 300 | -0.12(-2.82%) |
| Aug 04, 2017 | 4.210 | 4.250 | 4.210 | 4.250 | 1,500 | -0.06(-1.39%) |
| Aug 03, 2017 | 4.920 | 4.920 | 4.250 | 4.310 | 68,902 | -0.69(-13.80%) |
| Aug 01, 2017 | 5.000 | 5.000 | 5.000 | 0 | -0.09(-1.77%) | |
| Jul 25, 2017 | 5.090 | 5.090 | 5.090 | 0 | +0.03(+0.59%) | |
| Jul 24, 2017 | 4.997 | 5.060 | 4.972 | 5.060 | 2,998 | +0.06(+1.20%) |
| Jul 21, 2017 | 4.980 | 5.000 | 4.980 | 5.000 | 2,100 | +0.10(+2.04%) |
| Jul 20, 2017 | 4.900 | 4.900 | 4.900 | 4.900 | 100 | +0.20(+4.26%) |
| Jul 17, 2017 | 4.700 | 4.700 | 4.700 | 0 | -0.25(-5.05%) | |
| Jul 12, 2017 | 4.950 | 4.950 | 4.950 | 0 | +0.10(+2.06%) | |
| Jul 11, 2017 | 4.865 | 4.865 | 4.850 | 4.850 | 3,877 | +0.17(+3.67%) |
| Jul 10, 2017 | 4.610 | 4.678 | 4.610 | 4.678 | 1,809 | +0.27(+6.09%) |
| Jul 07, 2017 | 4.410 | 4.410 | 4.410 | 4.410 | 1,000 | +0.16(+3.68%) |
| Jul 06, 2017 | 4.253 | 4.253 | 4.253 | 4.253 | 4,856 | +0.13(+3.24%) |
| Jul 05, 2017 | 4.120 | 4.120 | 4.120 | 4.120 | 100 | +0.00(+0.00%) |
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.
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.