Coda Octopus Group, Inc. (OP: CDOC)
0.0868 USD  -0.0018 (-2.03%)
Official Closing Price  /  Updated: 5:20 PM EDT, Jul 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2014 0.0868 0.0868 0.0852 0.0868 30,500 -0.00(-2.03%)
Jul 28, 2014 0.0886 0.0886 0.0886 0.0886 10,000 -0.01(-10.51%)
Jul 23, 2014 0.0990 0.0990 0.0990 0 +0.01(+7.38%)
Jul 21, 2014 0.0922 0.0922 0.0922 0 -0.01(-6.87%)
Jul 18, 2014 0.0900 0.0990 0.0850 0.0990 56,733 +0.01(+10.00%)
Jul 17, 2014 0.0900 0.0900 0.0900 0.0900 16,262 -0.00(-0.55%)
Jul 16, 2014 0.0905 0.0905 0.0905 0.0905 11,093 -0.00(-0.55%)
Jul 15, 2014 0.0946 0.0947 0.0910 0.0910 75,002 -0.00(-3.81%)
Jul 14, 2014 0.0946 0.0946 0.0946 0.0946 2,202 +0.00(+0.64%)
Jul 11, 2014 0.0900 0.0980 0.0820 0.0940 96,759 -0.00(-0.63%)
Jul 10, 2014 0.0946 0.0946 0.0946 0.0946 7,005 -0.01(-5.40%)
Jul 09, 2014 0.1000 0.1000 0.1000 0.1000 115,155 -0.00(-4.76%)
Jul 08, 2014 0.0955 0.1050 0.0955 0.1050 103,500 +0.01(+9.95%)
Jul 07, 2014 0.0900 0.0955 0.0900 0.0955 11,300 +0.01(+6.11%)
Jul 03, 2014 0.0900 0.0900 0.0900 0 -0.00(-1.10%)
Jul 02, 2014 0.0910 0.0910 0.0910 0.0910 18,300 +0.00(+0.00%)
Jul 01, 2014 0.0902 0.0910 0.0902 0.0910 42,321 -0.01(-9.00%)
Jun 30, 2014 0.0999 0.1000 0.0999 0.1000 20,082 +0.00(+0.00%)
Jun 27, 2014 0.1150 0.1150 0.1000 0.1000 46,000 +0.01(+11.11%)
Jun 26, 2014 0.0900 0.0900 0.0900 0.0900 11,000 -0.01(-9.82%)
Jun 25, 2014 0.0950 0.0998 0.0950 0.0998 20,900 +0.00(+5.05%)
Jun 24, 2014 0.0958 0.1050 0.0950 0.0950 23,033 +0.00(+0.00%)
Jun 23, 2014 0.0950 0.0950 0.0950 0.0950 5,000 -0.01(-5.00%)
Jun 17, 2014 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
Jun 13, 2014 0.1200 0.1200 0.1200 3 +0.02(+20.00%)
Jun 11, 2014 0.1000 0.1000 0.1000 5 +0.00(+0.00%)
Jun 09, 2014 0.1000 0.1000 0.1000 0.1000 0 -0.00(-1.09%)
Jun 06, 2014 0.1015 0.1015 0.1011 0.1011 39,522 -0.00(-0.39%)
Jun 05, 2014 0.1100 0.1100 0.1015 0.1015 2,900 -0.01(-11.43%)
Jun 03, 2014 0.1146 0.1146 0.1146 0.1146 0 -0.01(-4.50%)
Jun 02, 2014 0.1047 0.1200 0.1000 0.1200 13,400 +0.00(+0.08%)
May 30, 2014 0.1025 0.1200 0.1010 0.1199 45,409 +0.02(+19.78%)
May 29, 2014 0.1050 0.1050 0.1000 0.1001 74,000 -0.00(-4.67%)
May 28, 2014 0.1050 0.1050 0.1001 0.1050 18,000 -0.01(-8.46%)
May 27, 2014 0.1100 0.1200 0.1050 0.1147 33,450 +0.00(+4.27%)
May 23, 2014 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 22, 2014 0.1103 0.1280 0.1100 0.1100 10,780 -0.01(-8.33%)
May 21, 2014 0.1051 0.1200 0.1051 0.1200 15,000 +0.00(+0.00%)
May 20, 2014 0.1200 0.1200 0.1200 0.1200 91,137 +0.01(+14.18%)
May 16, 2014 0.1051 0.1051 0.1051 17 -0.01(-12.42%)
May 15, 2014 0.1400 0.1400 0.1150 0.1200 18,001 +0.00(+0.50%)
May 14, 2014 0.1050 0.1194 0.1050 0.1194 21,300 +0.00(+3.83%)
May 13, 2014 0.1100 0.1150 0.1100 0.1150 20,800 +0.01(+4.55%)
May 12, 2014 0.1000 0.1100 0.0915 0.1100 61,900 +0.01(+10.00%)
May 09, 2014 0.1000 0.1000 0.1000 0.1000 20,400 -0.00(-4.76%)
May 08, 2014 0.1030 0.1150 0.1030 0.1050 24,779 +0.00(+5.00%)
May 07, 2014 0.1000 0.1000 0.1000 0.1000 14,901 +0.00(+0.00%)
May 06, 2014 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
May 05, 2014 0.1000 0.1050 0.1000 0.1000 52,300 -0.00(-4.76%)
May 02, 2014 0.1050 0.1050 0.1050 0.1050 250 +0.01(+9.95%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here