Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gfg Resources Inc
(TSV:
GFG
)
0.0800
UNCHANGED
Streaming Delayed Price
Updated: 3:59 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2017
1.290
1.300
1.240
1.250
53,800
-0.05(-3.85%)
Jan 30, 2017
1.250
1.300
1.250
1.300
166,100
+0.05(+4.00%)
Jan 27, 2017
1.200
1.250
1.200
1.250
161,400
+0.03(+2.46%)
Jan 26, 2017
1.150
1.220
1.100
1.220
413,600
+0.02(+1.67%)
Jan 25, 2017
1.160
1.200
1.100
1.200
40,300
+0.00(+0.00%)
Jan 24, 2017
1.150
1.200
1.150
1.200
29,700
+0.05(+4.35%)
Jan 20, 2017
1.150
1.150
1.150
0
-0.04(-3.36%)
Jan 19, 2017
1.180
1.220
1.170
1.190
4,600
-0.04(-3.25%)
Jan 18, 2017
1.190
1.230
1.190
1.230
10,500
+0.00(+0.00%)
Jan 17, 2017
1.190
1.230
1.190
1.230
22,000
+0.03(+2.50%)
Jan 16, 2017
1.200
1.200
1.200
1.200
6,000
-0.04(-3.23%)
Jan 11, 2017
1.240
1.240
1.240
0
+0.04(+3.33%)
Jan 09, 2017
1.200
1.200
1.200
0
+0.00(+0.00%)
Jan 06, 2017
1.170
1.200
1.170
1.200
25,600
+0.00(+0.00%)
Jan 05, 2017
1.140
1.200
1.140
1.200
22,300
+0.06(+5.26%)
Jan 04, 2017
1.080
1.140
1.080
1.140
30,300
+0.10(+9.62%)
Jan 03, 2017
1.150
1.150
1.040
1.040
36,900
-0.10(-8.77%)
Dec 30, 2016
1.140
1.140
1.140
0
-0.01(-0.87%)
Dec 29, 2016
1.140
1.160
1.100
1.150
52,800
+0.01(+0.88%)
Dec 28, 2016
1.130
1.150
1.020
1.140
19,100
+0.01(+0.88%)
Dec 23, 2016
1.130
1.130
1.130
0
+0.01(+0.89%)
Dec 22, 2016
1.090
1.120
1.090
1.120
16,000
+0.03(+2.75%)
Dec 21, 2016
1.090
1.090
1.090
1.090
5,000
+0.03(+2.83%)
Dec 20, 2016
1.070
1.070
1.060
1.060
2,000
-0.11(-9.40%)
Dec 16, 2016
1.170
1.170
1.170
50
+0.12(+11.43%)
Dec 15, 2016
1.120
1.120
1.050
1.050
8,800
-0.13(-11.02%)
Dec 13, 2016
1.180
1.180
1.180
0
-0.05(-4.07%)
Dec 12, 2016
1.170
1.270
1.100
1.230
49,600
+0.03(+2.50%)
Dec 09, 2016
1.270
1.270
1.180
1.200
39,700
-0.05(-4.00%)
Dec 08, 2016
1.280
1.280
1.250
1.250
6,300
-0.03(-2.34%)
Dec 07, 2016
1.320
1.320
1.280
1.280
10,200
-0.04(-3.03%)
Dec 06, 2016
1.300
1.330
1.280
1.320
88,500
+0.04(+3.13%)
Dec 05, 2016
1.290
1.290
1.280
1.280
6,000
-0.03(-2.29%)
Nov 30, 2016
1.310
1.310
1.310
0
-0.03(-2.24%)
Nov 29, 2016
1.250
1.380
1.200
1.340
120,400
+0.09(+7.20%)
Nov 28, 2016
1.350
1.350
1.250
1.250
18,300
-0.14(-10.07%)
Nov 25, 2016
1.300
1.390
1.250
1.390
35,000
+0.06(+4.51%)
Nov 23, 2016
1.330
1.330
1.330
0
-0.02(-1.48%)
Nov 22, 2016
1.330
1.350
1.300
1.350
49,800
+0.00(+0.00%)
Nov 21, 2016
1.370
1.370
1.350
1.350
10,400
-0.04(-2.88%)
Nov 18, 2016
1.390
1.400
1.250
1.390
96,200
+0.00(+0.00%)
Nov 17, 2016
1.400
1.400
1.380
1.390
3,000
-0.04(-2.80%)
Nov 16, 2016
1.440
1.450
1.380
1.430
135,700
+0.00(+0.00%)
Nov 14, 2016
1.430
1.430
1.430
0
-0.06(-4.03%)
Nov 11, 2016
1.500
1.530
1.430
1.490
77,400
+0.01(+0.68%)
Nov 10, 2016
1.490
1.530
1.430
1.480
78,450
-0.01(-0.67%)
Nov 09, 2016
1.530
1.550
1.450
1.490
800,265
-0.04(-2.61%)
Nov 08, 2016
1.490
1.530
1.490
1.530
9,400
+0.00(+0.00%)
Nov 07, 2016
1.530
1.530
1.490
1.530
125,000
-0.01(-0.65%)
Nov 04, 2016
1.550
1.550
1.540
1.540
6,500
-0.01(-0.65%)
Nov 03, 2016
1.550
1.560
1.540
1.550
63,200
+0.01(+0.65%)
Nov 02, 2016
1.700
1.700
1.540
1.540
1,352,700
-0.21(-12.00%)
Nov 01, 2016
1.630
1.800
1.630
1.750
10,100
+0.15(+9.37%)
Oct 31, 2016
1.490
1.600
1.450
1.600
177,225
+0.10(+6.67%)
Oct 28, 2016
1.570
1.570
1.470
1.500
382,000
-0.10(-6.25%)
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
.