Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Colabor Group Inc (TSX: GCL )

1.170 +0.020 (+1.74%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 7, 2024 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 31, 2013 4.360 4.440 4.320 4.320 53,029 -0.08(-1.82%)
May 30, 2013 4.310 4.410 4.220 4.400 53,039 +0.09(+2.09%)
May 29, 2013 4.500 4.500 4.250 4.310 113,688 -0.19(-4.22%)
May 28, 2013 4.900 4.920 4.500 4.500 98,889 -0.46(-9.27%)
May 27, 2013 4.600 5.100 4.600 4.960 64,922 +0.36(+7.83%)
May 24, 2013 4.550 4.670 4.500 4.600 85,319 +0.06(+1.32%)
May 23, 2013 4.440 4.660 4.340 4.540 112,829 +0.10(+2.25%)
May 22, 2013 4.270 4.450 4.200 4.440 85,060 +0.20(+4.72%)
May 21, 2013 4.170 4.380 4.170 4.240 79,636 +0.03(+0.71%)
May 17, 2013 4.210 4.210 4.210 0 -0.02(-0.47%)
May 16, 2013 4.270 4.310 4.060 4.230 204,727 -0.07(-1.63%)
May 15, 2013 4.520 4.630 4.030 4.300 172,273 -0.63(-12.78%)
May 13, 2013 4.910 4.970 4.890 4.930 268,067 +0.01(+0.20%)
May 10, 2013 5.120 5.150 4.760 4.920 162,771 -0.28(-5.38%)
May 09, 2013 5.250 5.260 5.130 5.200 116,600 -0.05(-0.95%)
May 08, 2013 5.210 5.260 5.210 5.250 53,794 +0.00(+0.00%)
May 07, 2013 5.250 5.300 5.210 5.250 136,033 +0.00(+0.00%)
May 06, 2013 5.250 5.300 5.230 5.250 236,458 +0.00(+0.00%)
May 03, 2013 5.230 5.480 5.180 5.250 196,384 +0.02(+0.38%)
May 02, 2013 5.250 5.590 5.000 5.230 384,192 -0.17(-3.15%)
May 01, 2013 6.700 6.700 4.620 5.400 809,804 -1.35(-20.00%)
Apr 30, 2013 6.990 7.000 6.710 6.750 63,454 -0.22(-3.16%)
Apr 29, 2013 6.900 7.000 6.890 6.970 54,419 +0.05(+0.72%)
Apr 26, 2013 6.880 7.000 6.880 6.920 28,428 +0.04(+0.58%)
Apr 25, 2013 6.920 6.990 6.860 6.880 23,142 -0.03(-0.43%)
Apr 24, 2013 6.910 7.050 6.880 6.910 30,172 -0.04(-0.58%)
Apr 23, 2013 7.160 7.160 6.890 6.950 52,041 -0.18(-2.52%)
Apr 22, 2013 7.160 7.270 7.050 7.130 57,555 +0.03(+0.42%)
Apr 19, 2013 6.870 7.140 6.870 7.100 46,793 +0.19(+2.75%)
Apr 18, 2013 7.050 7.090 6.860 6.910 26,746 -0.07(-1.00%)
Apr 17, 2013 7.100 7.190 6.900 6.980 34,157 -0.16(-2.24%)
Apr 16, 2013 7.090 7.200 6.910 7.140 53,283 -0.05(-0.70%)
Apr 15, 2013 7.180 7.200 7.110 7.190 28,822 -0.01(-0.14%)
Apr 12, 2013 7.190 7.200 7.150 7.200 8,222 +0.01(+0.14%)
Apr 11, 2013 7.170 7.240 7.170 7.190 17,183 +0.04(+0.56%)
Apr 10, 2013 7.260 7.280 7.050 7.150 31,221 -0.12(-1.65%)
Apr 09, 2013 7.240 7.500 7.240 7.270 19,300 -0.06(-0.82%)
Apr 08, 2013 7.350 7.380 7.200 7.330 14,185 -0.01(-0.14%)
Apr 05, 2013 7.320 7.420 7.220 7.340 16,065 -0.11(-1.48%)
Apr 04, 2013 7.450 7.470 7.140 7.450 74,732 -0.02(-0.27%)
Apr 03, 2013 7.510 7.520 7.380 7.470 47,860 -0.05(-0.66%)
Apr 02, 2013 7.480 7.660 7.470 7.520 30,517 +0.03(+0.40%)
Apr 01, 2013 7.440 7.500 7.440 7.490 19,994 +0.03(+0.40%)
Mar 28, 2013 7.460 7.460 7.460 0 -0.17(-2.23%)
Mar 27, 2013 7.480 7.640 7.470 7.630 23,753 +0.15(+2.01%)
Mar 26, 2013 7.600 7.690 7.450 7.480 53,325 -0.25(-3.23%)
Mar 25, 2013 7.690 7.780 7.680 7.730 33,865 +0.06(+0.78%)
Mar 22, 2013 7.830 7.830 7.660 7.670 31,175 -0.14(-1.79%)
Mar 21, 2013 7.820 7.900 7.760 7.810 34,667 +0.03(+0.39%)
Mar 20, 2013 7.750 7.890 7.730 7.780 51,895 +0.03(+0.39%)
Mar 19, 2013 7.760 7.890 7.730 7.750 43,022 +0.02(+0.26%)
Mar 18, 2013 7.610 7.790 7.610 7.730 36,238 +0.06(+0.78%)
Mar 15, 2013 7.620 7.670 7.520 7.670 24,245 +0.14(+1.86%)
Mar 14, 2013 7.520 7.620 7.460 7.530 76,254 +0.02(+0.27%)
Mar 13, 2013 7.550 7.560 7.500 7.510 19,409 -0.03(-0.40%)
Mar 12, 2013 7.650 7.680 7.500 7.540 36,669 -0.10(-1.31%)
Mar 11, 2013 7.530 7.740 7.530 7.640 164,713 +0.16(+2.14%)
Mar 08, 2013 7.430 7.580 7.410 7.480 46,899 +0.03(+0.40%)
Mar 07, 2013 7.670 7.670 7.390 7.450 56,789 -0.10(-1.32%)
Mar 06, 2013 7.400 7.550 7.400 7.550 21,589 +0.15(+2.03%)
Mar 05, 2013 7.630 7.680 7.320 7.400 109,935 -0.24(-3.14%)
Mar 04, 2013 7.750 7.770 7.620 7.640 69,108 -0.08(-1.04%)
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.