CODA - Coda Octopus Group, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201910.1210.419.579.629.62109,700
Aug 22, 201910.5710.7910.1110.1910.1959,100
Aug 21, 201910.3310.7610.1010.5210.5288,400
Aug 20, 201910.2510.269.8010.1910.1962,800
Aug 19, 201910.3410.3410.0510.1710.1749,500
Aug 16, 20199.9610.319.8810.1110.1190,500
Aug 15, 201910.1410.229.569.759.75168,700
Aug 14, 201910.8310.8310.0010.1710.17129,100
Aug 13, 201910.7111.2410.6111.0511.05123,300
Aug 12, 201910.6310.8810.5810.7410.7457,300
Aug 09, 201911.1411.1410.5310.8410.84109,100
Aug 08, 201910.9411.4110.8411.0711.07126,300
Aug 07, 201911.2311.3410.6410.8810.88162,800
Aug 06, 201911.5411.8311.1511.4111.41113,500
Aug 05, 201911.3411.6111.1711.4011.40199,300
Aug 02, 201911.3711.8911.3011.6611.66146,800
Aug 01, 201911.8412.0911.3811.5211.52157,500
Jul 31, 201912.2312.3911.7311.8411.84163,900
Jul 30, 201912.2412.4312.0012.2212.2294,500
Jul 29, 201912.8412.9112.1512.3812.38112,600
Jul 26, 201912.9112.9812.5512.8812.88128,400
Jul 25, 201912.5213.0512.4812.9212.92133,100
Jul 24, 201912.4112.7511.6812.6912.69224,100
Jul 23, 201913.0513.1011.8612.7112.71181,200
Jul 22, 201913.5513.5712.2612.8812.88228,500
Jul 19, 201912.9714.1112.9713.5113.51236,600
Jul 18, 201912.5013.3512.4312.8712.87100,800
Jul 17, 201912.5712.6512.2512.5012.50131,300
Jul 16, 201912.0512.8011.9512.5012.50179,900
Jul 15, 201912.2112.2911.8512.1112.1193,300
Jul 12, 201912.3512.5411.9112.2212.22118,800
Jul 11, 201912.6512.7312.0712.3212.32162,700
Jul 10, 201912.3012.9312.1312.5712.57212,700
Jul 09, 201912.6412.6711.6512.2812.28271,500
Jul 08, 201913.0413.0912.5512.8112.81127,700
Jul 05, 201913.0213.2512.5613.1013.10118,100
Jul 03, 201912.3913.2312.1513.0313.03167,100
Jul 02, 201913.2713.2712.2512.6512.65196,100
Jul 01, 201913.5113.7612.2813.3113.31232,800
Jun 28, 201912.3113.2612.0613.0513.05808,000
Jun 27, 201912.7213.0812.2912.4912.49183,900
Jun 26, 201912.8013.4612.5312.7512.75185,200
Jun 25, 201914.0914.3112.7612.9812.98384,800
Jun 24, 201914.5014.5513.6114.4814.48246,700
Jun 21, 201914.6015.0014.3814.5914.59169,200
Jun 20, 201914.5015.6414.3514.8914.89368,600
Jun 19, 201914.7514.9214.4414.6714.67148,300
Jun 18, 201914.4514.9813.8514.7514.75339,200
Jun 17, 201914.5014.7213.7014.5714.57395,600
Jun 14, 201914.1015.4013.6014.7714.77952,200
Jun 13, 201912.1214.8511.7014.1614.163,872,600
Jun 12, 20199.559.909.309.719.71154,100
Jun 11, 20199.9110.229.399.789.78118,600
Jun 10, 201910.3510.819.8910.0410.04118,700
Jun 07, 20199.9010.579.8010.3210.3298,900
Jun 06, 201911.0111.559.319.989.98374,600
Jun 05, 201910.3411.0310.0610.8910.8990,100
Jun 04, 201910.4510.899.9510.3510.35150,100
Jun 03, 20199.7610.439.5610.4310.43205,400
May 31, 20199.589.899.089.739.73112,700
May 30, 201910.1210.409.609.859.85188,100
May 29, 201910.6511.309.5210.4510.45258,300
May 28, 201913.3913.3911.0311.3311.33246,700
May 24, 201913.1513.9812.8913.1713.1791,400
May 23, 201914.0014.0612.8413.0413.04101,200
May 22, 201914.4015.0413.6814.1814.18144,400
May 21, 201912.6714.5512.6614.3914.39139,300
May 20, 201913.6013.6012.2712.8012.80168,400
May 17, 201914.0014.6013.5613.6013.60105,600
May 16, 201914.7514.9513.7214.1814.18218,700
May 15, 201914.8414.9013.9014.7014.70126,600
May 14, 201913.9715.0013.8114.8314.83206,900
May 13, 201914.9915.0013.5613.9213.92196,000
May 10, 201914.7515.6214.2315.5015.50264,400
May 09, 201916.5016.6814.5514.8814.88386,300
May 08, 201919.2019.2016.0816.9816.98675,400
May 07, 201917.5419.1317.4718.9718.97528,900
May 06, 201915.8517.3515.2917.2517.25382,300
May 03, 201915.5015.8815.1815.8715.87139,200
May 02, 201915.2815.8015.0515.5115.51127,900
May 01, 201915.5015.7114.7115.2815.28219,800
Apr 30, 201914.8815.3014.6215.3015.30151,000
Apr 29, 201914.7214.8714.0714.8014.80125,600
Apr 26, 201914.5914.7414.0014.5714.57131,100
Apr 25, 201914.3914.6214.2214.5614.5672,100
Apr 24, 201913.5014.4413.0914.3914.39110,200
Apr 23, 201914.2114.7013.1313.5313.53251,300
Apr 22, 201913.7014.2513.4414.0414.04142,200
Apr 18, 201913.0013.7813.0013.5413.5474,900
Apr 17, 201913.6313.7412.5312.9612.96113,900
Apr 16, 201913.9914.0013.0013.6013.6078,000
Apr 15, 201913.7513.7511.4013.7513.75306,900
Apr 12, 201912.9213.7512.8713.7513.75250,300
Apr 11, 201912.4613.3912.0012.8612.86154,900
Apr 10, 201911.2312.6411.2312.4012.40243,400
Apr 09, 201911.0011.2010.6111.2011.2043,300
Apr 08, 201910.6011.3810.4011.1011.1094,900
Apr 05, 201910.2110.6510.2110.4610.4627,800
Apr 04, 20199.9510.799.7510.6110.6168,000
Apr 03, 201910.3010.309.689.909.9033,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...