RF Capital Group Inc (PK) (GMPXF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 1.36186770428 | 5.14 | 5.21 | 5.14 | 1130 | 5.15144593 | CS |
| 4 | -0.01 | -0.191570881226 | 5.22 | 5.22 | 5.14 | 1936 | 5.14437138 | CS |
| 12 | -0.18 | -3.33951762523 | 5.39 | 5.75 | 4.8765 | 2569 | 5.29257962 | CS |
| 26 | -0.1599 | -2.97770908211 | 5.3699 | 5.76 | 4.8765 | 3031 | 5.38180049 | CS |
| 52 | -0.89 | -14.5901639344 | 6.1 | 6.3 | 4.69 | 2529 | 5.52425948 | CS |
| 156 | 3.7699 | 261.780431914 | 1.4401 | 12.52 | 1.28 | 2025 | 5.17515391 | CS |
| 260 | 3.6899 | 242.74060917 | 1.5201 | 12.52 | 0.846 | 2136 | 3.2379481 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736893320 | 5.21 | 0 | 0.00 | 5.21 | 5.21 | 5.21 | 0 |
| 1736806920 | 5.21 | 0 | 0.00 | 5.21 | 5.21 | 5.21 | 0 |
| 1736547720 | 5.21 | 0.07 | 1.31 | 5.17 | 5.21 | 5.17 | 300 |
| 1736375340 | 5.142479 | 0 | 0.05 | 5.14 | 5.142479 | 5.14 | 1959 |
| 1736288400 | 5.14 | 0 | 0.00 | 5.14 | 5.14 | 5.14 | 0 |
| 1736202000 | 5.14 | 0 | 0.00 | 5.14 | 5.14 | 5.14 | 0 |
| 1735942800 | 5.14 | 0 | 0.00 | 5.14 | 5.14 | 5.14 | 0 |
| 1735856400 | 5.14 | 0 | 0.00 | 5.14 | 5.14 | 5.14 | 0 |
| 1735683600 | 5.14 | 0 | 0.00 | 5.14 | 5.14 | 5.14 | 0 |
| 1735597200 | 5.14 | 0 | 0.00 | 5.14 | 5.14 | 5.14 | 0 |
| 1735338000 | 5.14 | -0.08 | -1.53 | 5.14 | 5.14 | 5.14 | 5386 |
| 1735251960 | 5.22 | 0 | 0.00 | 5.22 | 5.22 | 5.22 | 0 |
| 1735079160 | 5.22 | 0 | 0.00 | 5.22 | 5.22 | 5.22 | 0 |
| 1734992760 | 5.22 | 0 | 0.00 | 5.22 | 5.22 | 5.22 | 0 |
| 1734733560 | 5.22 | 0 | 0.00 | 5.22 | 5.22 | 5.22 | 0 |
| 1734647160 | 5.22 | 0 | 0.00 | 5.22 | 5.22 | 5.22 | 0 |
| 1734560760 | 5.22 | 0 | 0.00 | 5.22 | 5.22 | 5.22 | 0 |
| 1734474360 | 5.22 | -0.04 | -0.76 | 5.22 | 5.22 | 5.22 | 100 |
| 1734387900 | 5.26 | 0 | 0.00 | 5.26 | 5.26 | 5.26 | 0 |
| 1734128700 | 5.26 | 0 | 0.00 | 5.26 | 5.26 | 5.26 | 0 |
| 1734042300 | 5.26 | 0 | 0.00 | 5.26 | 5.26 | 5.26 | 0 |
| 1733955900 | 5.26 | -0.02 | -0.38 | 5.2699999 | 5.2699999 | 5.26 | 1500 |
| 1733869200 | 5.28 | -0.04 | -0.75 | 5.29 | 5.29 | 5.2565 | 3050 |
| 1733782800 | 5.32 | 0.03 | 0.57 | 5.53 | 5.53 | 5.205 | 1810 |
| 1733523600 | 5.29 | -0.04 | -0.75 | 5.282 | 5.29 | 5.2525 | 3400 |
| 1733437500 | 5.33 | 0.03 | 0.57 | 5.24 | 5.33 | 5.24 | 400 |
| 1733350980 | 5.3 | 0.05 | 1.04 | 5.202 | 5.3 | 5.202 | 3500 |
| 1733264700 | 5.2455 | 0.08 | 1.46 | 5.2389 | 5.246 | 5.236 | 2400 |
| 1733178180 | 5.17 | 0 | 0.00 | 5.16 | 5.21 | 5.1416 | 3900 |
| 1732919340 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1732746540 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1732660140 | 5.17 | 0.03 | 0.59 | 5.17 | 5.17 | 5.17 | 100 |
| 1732573500 | 5.1399 | 0 | 0.00 | 5.1399 | 5.1399 | 5.1399 | 0 |
| 1732314300 | 5.1399 | 0 | 0.00 | 5.1399 | 5.1399 | 5.1399 | 0 |
| 1732227900 | 5.1399 | 0.01 | 0.19 | 5.1399 | 5.1399 | 5.1224999 | 3300 |
| 1732141200 | 5.13 | 0 | 0.00 | 5.13 | 5.13 | 5.13 | 0 |
| 1732054800 | 5.13 | 0.04 | 0.79 | 5.1 | 5.13 | 5.1 | 2500 |
| 1731968640 | 5.09 | -0.15 | -2.86 | 5.09 | 5.09 | 5.09 | 1000 |
| 1731709260 | 5.24 | 0.03 | 0.58 | 5.24 | 5.24 | 5.24 | 1300 |
| 1731622800 | 5.21 | -0.19 | -3.52 | 4.88 | 5.21 | 4.8765 | 12600 |
| 1731536760 | 5.4 | 0 | 0.04 | 5.39 | 5.4 | 5.355 | 3676 |
| 1731450480 | 5.3977 | -0.35 | -6.13 | 5.2532 | 5.41 | 5.2532 | 824 |
| 1731364080 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1731104880 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1731018480 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1730932080 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1730845680 | 5.75 | 0.06 | 1.05 | 5.75 | 5.75 | 5.75 | 300 |
| 1730759160 | 5.69 | 0.07 | 1.25 | 5.69 | 5.69 | 5.69 | 180 |
| 1730496420 | 5.62 | 0.24 | 4.46 | 5.5028 | 5.625 | 5.5 | 9320 |
| 1730410080 | 5.38 | 0 | 0.00 | 5.38 | 5.38 | 5.38 | 0 |
| 1730323680 | 5.38 | 0 | 0.00 | 5.38 | 5.38 | 5.38 | 0 |
| 1730237280 | 5.38 | 0.21 | 4.06 | 5.38 | 5.38 | 5.38 | 100 |
| 1730150880 | 5.17 | -0.11 | -2.08 | 5.17 | 5.17 | 5.17 | 300 |
| 1729891560 | 5.28 | 0 | 0.00 | 5.28 | 5.28 | 5.28 | 0 |
| 1729805160 | 5.28 | -0.08 | -1.49 | 5.0599999 | 5.28 | 4.99 | 4115 |
| 1729718940 | 5.36 | -0.03 | -0.56 | 5.37 | 5.4199 | 5.36 | 4400 |
| 1729632300 | 5.39 | -0.05 | -0.92 | 5.39 | 5.39 | 5.39 | 202 |
| 1729545600 | 5.44 | -0.24 | -4.19 | 5.44 | 5.44 | 5.44 | 400 |
| 1729286400 | 5.678 | 0.3 | 5.54 | 5.6189 | 5.678 | 5.6189 | 8800 |
| 1729200000 | 5.38 | -0.03 | -0.55 | 5.38 | 5.39 | 5.36 | 6409 |
| 1729113960 | 5.41 | 0.05 | 0.93 | 5.41 | 5.41 | 5.41 | 2500 |
| 1729002600 | 5.36 | 0 | 0.00 | 5.36 | 5.36 | 5.36 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
