Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gfg Resources Inc (OP: GFGSF )

0.0656 -0.0004 (-0.61%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 1, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2018 0.1808 0.1808 0.1808 0 -0.02(-9.15%)
Oct 24, 2018 0.1990 0.1990 0.1990 0 +0.00(+0.35%)
Oct 23, 2018 0.1983 0.1983 0.1983 0.1983 21,000 -0.01(-2.79%)
Oct 19, 2018 0.2040 0.2040 0.2040 0 -0.02(-7.69%)
Oct 17, 2018 0.2210 0.2210 0.2210 0 -0.00(-1.47%)
Oct 16, 2018 0.2261 0.2261 0.2243 0.2243 12,500 +0.03(+13.97%)
Oct 12, 2018 0.1968 0.1968 0.1968 0 -0.01(-4.00%)
Oct 11, 2018 0.2110 0.2110 0.2050 0.2050 65,000 -0.01(-2.84%)
Oct 10, 2018 0.2031 0.2150 0.2031 0.2110 36,100 +0.01(+5.50%)
Oct 09, 2018 0.2030 0.2030 0.2000 0.2000 20,600 -0.02(-8.38%)
Oct 05, 2018 0.2183 0.2183 0.2183 0 +0.03(+13.05%)
Oct 04, 2018 0.1931 0.1931 0.1931 0.1931 3,700 -0.01(-3.26%)
Oct 03, 2018 0.1996 0.1996 0.1996 0.1996 3,000 -0.00(-0.70%)
Oct 02, 2018 0.2010 0.2010 0.2010 0.2010 2,500 +0.01(+4.15%)
Oct 01, 2018 0.2010 0.2010 0.1930 0.1930 80,300 -0.00(-1.03%)
Sep 28, 2018 0.1950 0.1950 0.1950 0.1950 800 -0.02(-7.98%)
Sep 27, 2018 0.2096 0.2119 0.2025 0.2119 17,000 +0.01(+3.92%)
Sep 26, 2018 0.2030 0.2049 0.2020 0.2039 90,500 +0.01(+4.51%)
Sep 25, 2018 0.1950 0.1954 0.1950 0.1951 16,865 +0.00(+1.61%)
Sep 24, 2018 0.1900 0.1983 0.1900 0.1920 7,035 +0.00(+0.52%)
Sep 21, 2018 0.1910 0.1910 0.1910 0.1910 300 -0.01(-4.26%)
Sep 20, 2018 0.1950 0.1995 0.1920 0.1995 47,800 +0.00(+1.27%)
Sep 19, 2018 0.2030 0.2030 0.1950 0.1970 54,500 -0.00(-1.55%)
Sep 18, 2018 0.2030 0.2100 0.1990 0.2001 161,200 -0.01(-4.71%)
Sep 17, 2018 0.2103 0.2103 0.2100 0.2100 50,000 +0.00(+0.00%)
Sep 14, 2018 0.2100 0.2100 0.2100 0.2100 2,500 -0.00(-1.59%)
Sep 13, 2018 0.2138 0.2138 0.2031 0.2134 10,995 +0.00(+1.76%)
Sep 12, 2018 0.2290 0.2290 0.2048 0.2097 282,218 +0.03(+14.34%)
Sep 11, 2018 0.1817 0.1865 0.1817 0.1834 33,500 +0.01(+6.63%)
Sep 10, 2018 0.1765 0.1850 0.1720 0.1720 44,500 +0.00(+1.12%)
Sep 07, 2018 0.1701 0.1701 0.1701 0.1701 9,000 -0.01(-3.63%)
Sep 06, 2018 0.1750 0.1765 0.1750 0.1765 40,000 -0.00(-1.94%)
Sep 05, 2018 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Aug 31, 2018 0.1800 0.1800 0.1800 0 -0.00(-0.55%)
Aug 30, 2018 0.1847 0.1847 0.1810 0.1810 4,000 -0.00(-2.16%)
Aug 29, 2018 0.1900 0.1900 0.1850 0.1850 51,770 +0.00(+1.70%)
Aug 28, 2018 0.1819 0.1819 0.1819 0.1819 1,000 +0.00(+1.39%)
Aug 27, 2018 0.1710 0.1794 0.1710 0.1794 7,230 +0.00(+2.51%)
Aug 24, 2018 0.1816 0.1900 0.1750 0.1750 20,500 -0.01(-2.78%)
Aug 23, 2018 0.1880 0.1880 0.1800 0.1800 6,000 -0.01(-4.26%)
Aug 21, 2018 0.1880 0.1880 0.1880 0 -0.01(-3.59%)
Aug 20, 2018 0.1750 0.1950 0.1633 0.1950 7,322 +0.00(+0.00%)
Aug 17, 2018 0.1700 0.1950 0.1540 0.1950 219,000 +0.02(+14.71%)
Aug 16, 2018 0.1700 0.1700 0.1700 0.1700 1,500 -0.01(-5.56%)
Aug 15, 2018 0.1816 0.1816 0.1751 0.1800 26,000 -0.01(-5.26%)
Aug 14, 2018 0.1833 0.1900 0.1833 0.1900 20,500 +0.00(+1.82%)
Aug 13, 2018 0.2012 0.2012 0.1700 0.1866 40,500 -0.01(-7.03%)
Aug 10, 2018 0.1987 0.2007 0.1981 0.2007 7,000 +0.01(+5.47%)
Aug 09, 2018 0.2000 0.2057 0.1903 0.1903 33,200 +0.00(+0.16%)
Aug 08, 2018 0.1900 0.1900 0.1900 0.1900 10,000 +0.00(+0.00%)
Aug 07, 2018 0.1850 0.1900 0.1850 0.1900 51,000 -0.00(-2.41%)
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.