Coda Octopus Group Inc (COGI) Exchange: OTCMKTS
Data as of May 2, 2024
$4.55 ($0.35) 8.33%
Coda Octopus Group Inc - Daily Information
Click for more stock information on Coda Octopus Group Inc.Daily Information | Data |
---|---|
Date | May 2, 2024 |
Open | $4.30 |
Previous Close | $4.55 |
High | $4.60 |
Low | $4.30 |
Adjusted Open | $4.30 |
Previous Adjusted Close | $4.55 |
Adjusted High | $4.60 |
Adjusted Low | $4.30 |
Invest in Coda Octopus Group Inc (COGI)
Historical Stock Data for Coda Octopus Group Inc (COGI)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2017-07-18 | $4.30 | $4.60 | $4.30 | $4.55 | $4.55 | 9,278 |
2017-07-17 | $4.22 | $4.22 | $4.15 | $4.20 | $4.20 | 2,100 |
2017-07-14 | $4.31 | $4.31 | $4.05 | $4.15 | $4.15 | 5,300 |
2017-07-12 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 300 |
2017-07-11 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 100 |
2017-07-10 | $4.25 | $4.26 | $4.25 | $4.26 | $4.26 | 400 |
2017-07-07 | $4.55 | $4.58 | $4.25 | $4.25 | $4.25 | 2,000 |
2017-07-05 | $4.38 | $4.38 | $4.02 | $4.17 | $4.17 | 1,300 |
2017-07-03 | $4.20 | $4.20 | $4.10 | $4.20 | $4.20 | 5,700 |
2017-06-30 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 5,000 |
2017-06-29 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
2017-06-28 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 100 |
2017-06-27 | $4.16 | $4.20 | $4.16 | $4.20 | $4.20 | 4,800 |
2017-06-26 | $4.41 | $4.45 | $4.13 | $4.13 | $4.13 | 3,300 |
2017-06-23 | $4.30 | $4.40 | $4.25 | $4.40 | $4.40 | 3,600 |
2017-06-22 | $4.30 | $4.30 | $4.25 | $4.30 | $4.30 | 3,700 |
2017-06-20 | $4.50 | $4.50 | $4.30 | $4.30 | $4.30 | 2,800 |
2017-06-12 | $4.56 | $4.58 | $4.45 | $4.52 | $4.52 | 3,800 |
2017-06-09 | $4.60 | $4.60 | $4.55 | $4.55 | $4.55 | 1,000 |
2017-06-08 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 500 |
2017-06-07 | $4.60 | $4.60 | $4.30 | $4.50 | $4.50 | 1,500 |
2017-06-06 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 0 |
2017-06-05 | $4.50 | $4.60 | $4.01 | $4.44 | $4.44 | 24,300 |
2017-06-02 | $4.55 | $4.55 | $4.47 | $4.50 | $4.50 | 1,600 |
2017-06-01 | $4.45 | $4.53 | $4.27 | $4.31 | $4.31 | 5,600 |
2017-05-31 | $4.59 | $4.60 | $4.50 | $4.50 | $4.50 | 2,800 |
2017-05-30 | $5.00 | $5.00 | $4.34 | $4.59 | $4.59 | 9,400 |
2017-05-26 | $4.59 | $4.60 | $4.42 | $4.56 | $4.56 | 6,800 |
2017-05-25 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 200 |
2017-05-24 | $4.50 | $4.50 | $4.42 | $4.42 | $4.42 | 1,300 |
2017-05-23 | $4.55 | $4.60 | $4.42 | $4.42 | $4.42 | 2,200 |
2017-05-22 | $4.48 | $4.60 | $4.42 | $4.42 | $4.42 | 7,400 |
2017-05-19 | $4.55 | $4.55 | $4.45 | $4.48 | $4.48 | 3,300 |
2017-05-18 | $4.50 | $4.60 | $4.50 | $4.55 | $4.55 | 14,300 |
2017-05-17 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 200 |
2017-05-16 | $4.45 | $4.60 | $4.45 | $4.60 | $4.60 | 41,700 |
2017-05-15 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 400 |
2017-05-12 | $4.30 | $4.60 | $4.28 | $4.60 | $4.60 | 9,500 |
2017-05-11 | $4.50 | $4.50 | $4.30 | $4.34 | $4.34 | 1,800 |
2017-05-10 | $4.60 | $4.60 | $4.56 | $4.59 | $4.59 | 1,600 |
2017-05-09 | $4.60 | $4.60 | $4.50 | $4.50 | $4.50 | 3,100 |
2017-05-08 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 800 |
2017-05-05 | $4.50 | $4.62 | $4.50 | $4.60 | $4.60 | 19,000 |
2017-05-04 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 200 |
2017-05-03 | $4.81 | $4.84 | $4.30 | $4.84 | $4.84 | 11,000 |
2017-05-02 | $4.39 | $4.94 | $4.39 | $4.94 | $4.94 | 12,300 |
2017-05-01 | $4.50 | $4.61 | $4.40 | $4.40 | $4.40 | 2,400 |
2017-04-28 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 100 |
2017-04-27 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
2017-04-26 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
2017-04-25 | $4.52 | $4.95 | $4.50 | $4.51 | $4.51 | 6,100 |
2017-04-24 | $4.52 | $4.52 | $4.50 | $4.50 | $4.50 | 700 |
2017-04-21 | $4.41 | $4.79 | $4.40 | $4.79 | $4.79 | 3,600 |
2017-04-20 | $4.75 | $4.80 | $4.40 | $4.80 | $4.80 | 2,600 |
2017-04-19 | $4.77 | $4.77 | $4.75 | $4.77 | $4.77 | 1,400 |
2017-04-18 | $4.80 | $4.80 | $4.75 | $4.77 | $4.77 | 5,000 |
2017-04-17 | $5.07 | $5.07 | $4.95 | $4.95 | $4.95 | 1,000 |
2017-04-13 | $5.00 | $5.05 | $5.00 | $5.05 | $5.05 | 500 |
2017-04-12 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 6,600 |
2017-04-11 | $4.85 | $4.97 | $4.85 | $4.97 | $4.97 | 3,700 |
2017-04-10 | $4.97 | $4.97 | $4.85 | $4.85 | $4.85 | 1,400 |
2017-04-07 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 300 |
2017-04-06 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 4,900 |
2017-04-05 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 2,100 |
2017-04-04 | $5.00 | $5.02 | $5.00 | $5.00 | $5.00 | 2,400 |
2017-04-03 | $4.90 | $5.00 | $4.80 | $5.00 | $5.00 | 5,300 |
2017-03-31 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
2017-03-30 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 500 |
2017-03-29 | $5.00 | $5.09 | $5.00 | $5.09 | $5.09 | 1,400 |
2017-03-28 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 1,700 |
2017-03-27 | $4.90 | $5.20 | $4.70 | $5.00 | $5.00 | 7,000 |
2017-03-24 | $4.60 | $4.76 | $4.50 | $4.75 | $4.75 | 6,200 |
2017-03-23 | $4.65 | $4.65 | $4.60 | $4.64 | $4.64 | 2,000 |
2017-03-22 | $4.85 | $4.85 | $4.60 | $4.61 | $4.61 | 4,400 |
2017-03-21 | $5.26 | $5.26 | $4.60 | $4.85 | $4.85 | 8,100 |
2017-03-20 | $5.83 | $5.83 | $5.30 | $5.30 | $5.30 | 2,200 |
2017-03-17 | $5.65 | $5.81 | $5.60 | $5.68 | $5.68 | 5,700 |
2017-03-16 | $4.97 | $5.60 | $4.97 | $5.60 | $5.60 | 10,900 |
2017-03-15 | $4.50 | $4.92 | $4.50 | $4.92 | $4.92 | 1,500 |
2017-03-14 | $4.54 | $4.54 | $4.50 | $4.50 | $4.50 | 3,800 |
2017-03-13 | $4.51 | $4.54 | $4.31 | $4.54 | $4.54 | 4,600 |
2017-03-10 | $4.25 | $4.55 | $4.16 | $4.30 | $4.30 | 24,600 |
2017-03-09 | $4.55 | $4.60 | $4.25 | $4.25 | $4.25 | 20,700 |
2017-03-08 | $4.56 | $4.75 | $4.50 | $4.55 | $4.55 | 20,500 |
2017-03-07 | $5.18 | $5.28 | $4.06 | $4.47 | $4.47 | 63,900 |
2017-03-06 | $6.25 | $6.25 | $5.00 | $5.28 | $5.28 | 53,900 |
2017-03-03 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 2,200 |
2017-03-02 | $6.73 | $6.73 | $6.20 | $6.69 | $6.69 | 6,900 |
2017-03-01 | $6.00 | $7.00 | $6.00 | $6.74 | $6.74 | 3,800 |
2017-02-28 | $5.95 | $6.00 | $5.93 | $6.00 | $6.00 | 4,600 |
2017-02-27 | $5.95 | $6.00 | $5.86 | $5.86 | $5.86 | 17,600 |
2017-02-24 | $5.95 | $5.95 | $5.52 | $5.94 | $5.94 | 2,200 |
2017-02-23 | $5.95 | $5.98 | $5.70 | $5.77 | $5.77 | 4,000 |
2017-02-22 | $6.25 | $6.25 | $5.62 | $5.95 | $5.95 | 3,300 |
2017-02-21 | $5.00 | $5.99 | $5.00 | $5.63 | $5.63 | 5,900 |
2017-02-17 | $4.60 | $5.00 | $4.60 | $5.00 | $5.00 | 6,700 |
2017-02-16 | $4.85 | $4.90 | $4.85 | $4.90 | $4.90 | 500 |
2017-02-15 | $4.59 | $4.90 | $4.59 | $4.90 | $4.90 | 2,100 |
2017-02-14 | $4.90 | $4.90 | $4.60 | $4.60 | $4.60 | 1,800 |
2017-02-13 | $5.00 | $5.00 | $4.90 | $4.90 | $4.90 | 3,400 |
2017-02-10 | $4.75 | $4.97 | $4.75 | $4.95 | $4.95 | 2,000 |
2017-02-09 | $4.50 | $4.75 | $4.50 | $4.75 | $4.75 | 1,200 |
2017-02-08 | $4.99 | $4.99 | $4.35 | $4.40 | $4.40 | 3,000 |
2017-02-07 | $5.00 | $5.00 | $4.75 | $4.99 | $4.99 | 6,900 |
2017-02-06 | $5.00 | $5.00 | $4.80 | $4.98 | $4.98 | 14,100 |
2017-02-03 | $4.60 | $5.00 | $4.60 | $4.70 | $4.70 | 9,300 |
2017-02-02 | $4.70 | $4.70 | $4.63 | $4.63 | $4.63 | 500 |
2017-02-01 | $4.35 | $4.70 | $4.35 | $4.68 | $4.68 | 6,700 |