CODA - Coda Octopus Group, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 02, 201910.2010.479.8010.4010.4053,000
Apr 01, 20199.5710.309.4910.2710.2767,100
Mar 29, 20199.039.519.019.379.3759,100
Mar 28, 201910.2010.298.909.129.1285,500
Mar 27, 201910.5410.7110.2010.2810.2835,000
Mar 26, 201910.8010.9510.5010.7510.7550,200
Mar 25, 201910.6711.0010.5010.9510.9573,000
Mar 22, 201911.1011.109.8611.0011.00235,300
Mar 21, 201911.0011.8010.8411.2711.27182,500
Mar 20, 20199.1611.399.1511.0511.05335,500
Mar 19, 20198.669.248.509.009.0047,400
Mar 18, 20199.479.478.008.548.5483,200
Mar 15, 20199.069.448.859.259.2588,200
Mar 14, 20198.318.958.168.828.8249,500
Mar 13, 20198.058.448.008.158.1550,200
Mar 12, 20197.698.487.657.997.99117,600
Mar 11, 20197.707.837.547.677.6716,000
Mar 08, 20197.217.787.157.787.7851,300
Mar 07, 20197.707.877.257.417.4121,800
Mar 06, 20197.927.947.527.787.7845,100
Mar 05, 20197.647.857.487.827.8254,300
Mar 04, 20197.207.657.057.487.4832,200
Mar 01, 20197.297.407.017.207.2019,000
Feb 28, 20197.477.807.127.217.2152,800
Feb 27, 20196.967.506.967.367.3626,100
Feb 26, 20197.007.056.817.057.0524,900
Feb 25, 20196.877.146.877.047.0411,400
Feb 22, 20196.776.996.736.736.738,700
Feb 21, 20196.907.086.556.606.6046,900
Feb 20, 20197.107.286.906.906.9028,600
Feb 19, 20197.027.256.957.037.0335,200
Feb 15, 20196.567.326.566.836.8339,300
Feb 14, 20197.107.666.476.476.4790,000
Feb 13, 20197.247.267.027.147.1411,700
Feb 12, 20197.577.576.257.207.2033,100
Feb 11, 20197.177.907.007.457.4593,500
Feb 08, 20197.157.396.587.057.0534,500
Feb 07, 20196.807.316.807.227.2263,800
Feb 06, 20196.136.946.136.806.80104,100
Feb 05, 20195.976.355.916.026.0272,000
Feb 04, 20196.006.005.905.915.9133,800
Feb 01, 20196.306.305.865.925.9229,500
Jan 31, 20196.356.356.206.296.293,200
Jan 30, 20195.806.355.776.356.3555,600
Jan 29, 20195.755.895.755.875.8715,800
Jan 28, 20195.885.885.885.885.88100
Jan 25, 20195.885.885.885.885.88400
Jan 24, 20195.885.885.885.885.88200
Jan 23, 20195.745.895.665.755.7527,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...