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
(OP:
GFGSF
)
0.0664
UNCHANGED
Streaming Delayed Price
Updated: 12:25 PM EDT, May 23, 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 (%)
May 31, 2018
0.1872
0.1872
0.1871
0.1871
50,000
-0.00(-1.01%)
May 30, 2018
0.1845
0.1890
0.1810
0.1890
18,750
-0.01(-2.93%)
May 25, 2018
0.1947
0.1947
0.1947
0
-0.02(-7.85%)
May 24, 2018
0.2113
0.2113
0.2113
0.2113
165
+0.01(+4.14%)
May 23, 2018
0.2078
0.2078
0.2000
0.2029
83,100
-0.04(-15.10%)
May 21, 2018
0.2390
0.2390
0.2390
0
+0.04(+17.44%)
May 18, 2018
0.2200
0.2200
0.2035
0.2035
3,000
-0.01(-5.66%)
May 15, 2018
0.2157
0.2157
0.2157
0
-0.02(-7.42%)
May 14, 2018
0.2292
0.2330
0.2292
0.2330
2,100
+0.01(+3.68%)
May 11, 2018
0.2247
0.2247
0.2247
0.2247
2,000
+0.00(+1.40%)
May 10, 2018
0.2216
0.2216
0.2216
0.2216
1,000
+0.01(+5.52%)
May 09, 2018
0.2100
0.2100
0.2100
0.2100
2,500
+0.02(+12.90%)
May 07, 2018
0.1860
0.1860
0.1860
0
-0.01(-3.43%)
May 04, 2018
0.1880
0.1960
0.1760
0.1926
116,000
-0.00(-2.03%)
May 03, 2018
0.2075
0.2075
0.1950
0.1966
36,000
-0.01(-5.25%)
May 02, 2018
0.2194
0.2202
0.2075
0.2075
36,000
-0.01(-3.67%)
May 01, 2018
0.2154
0.2154
0.2154
0.2154
1,096
-0.00(-0.42%)
Apr 30, 2018
0.2097
0.2163
0.2084
0.2163
51,500
-0.02(-8.96%)
Apr 27, 2018
0.2549
0.2549
0.2300
0.2376
16,000
-0.01(-2.68%)
Apr 26, 2018
0.2370
0.2442
0.2310
0.2442
14,593
+0.01(+3.59%)
Apr 25, 2018
0.2398
0.2398
0.2270
0.2357
83,542
-0.01(-3.28%)
Apr 24, 2018
0.2512
0.2512
0.2437
0.2437
23,000
-0.01(-2.52%)
Apr 23, 2018
0.2534
0.2534
0.2500
0.2500
13,500
-0.01(-2.34%)
Apr 20, 2018
0.2629
0.2688
0.2560
0.2560
11,000
+0.02(+7.11%)
Apr 19, 2018
0.2390
0.2390
0.2390
0.2390
17,500
+0.01(+3.46%)
Apr 18, 2018
0.2411
0.2411
0.2310
0.2310
16,500
-0.01(-4.23%)
Apr 17, 2018
0.2487
0.2487
0.2411
0.2412
77,000
-0.01(-3.52%)
Apr 16, 2018
0.2500
0.2500
0.2500
0.2500
10,000
+0.01(+3.95%)
Apr 12, 2018
0.2405
0.2405
0.2405
0
-0.01(-4.18%)
Apr 11, 2018
0.2558
0.2604
0.2483
0.2510
55,000
+0.00(+0.20%)
Apr 10, 2018
0.2505
0.2505
0.2505
0.2505
20,000
-0.00(-1.49%)
Apr 09, 2018
0.2525
0.2580
0.2500
0.2543
33,000
+0.01(+5.04%)
Apr 06, 2018
0.2460
0.2460
0.2421
0.2421
4,000
-0.01(-5.06%)
Apr 05, 2018
0.2550
0.2550
0.2550
0.2550
5,000
-0.01(-1.92%)
Apr 04, 2018
0.2600
0.2600
0.2600
0.2600
2,000
+0.00(+0.00%)
Apr 03, 2018
0.2600
0.2600
0.2600
0.2600
7,000
-0.00(-0.08%)
Apr 02, 2018
0.2510
0.2602
0.2410
0.2602
18,100
-0.01(-4.72%)
Mar 29, 2018
0.2731
0.2731
0.2731
0
+0.02(+6.26%)
Mar 28, 2018
0.2570
0.2570
0.2570
0.2570
2,001
-0.01(-4.25%)
Mar 27, 2018
0.2684
0.2684
0.2684
0.2684
1,725
-0.01(-5.16%)
Mar 26, 2018
0.2776
0.2850
0.2737
0.2830
12,012
-0.01(-2.31%)
Mar 23, 2018
0.2785
0.2897
0.2785
0.2897
7,350
+0.02(+7.38%)
Mar 22, 2018
0.2773
0.2773
0.2698
0.2698
2,501
-0.00(-1.24%)
Mar 21, 2018
0.2680
0.2732
0.2680
0.2732
3,500
+0.01(+5.08%)
Mar 20, 2018
0.2600
0.2710
0.2600
0.2600
8,000
+0.02(+7.84%)
Mar 16, 2018
0.2411
0.2411
0.2411
0
-0.01(-3.56%)
Mar 14, 2018
0.2500
0.2500
0.2500
51
-0.01(-2.72%)
Mar 13, 2018
0.2570
0.2570
0.2500
0.2570
8,402
+0.01(+4.90%)
Mar 12, 2018
0.2817
0.2856
0.2450
0.2450
48,044
-0.04(-13.06%)
Mar 09, 2018
0.3025
0.3088
0.2790
0.2818
21,918
-0.03(-9.68%)
Mar 05, 2018
0.3120
0.3120
0.3120
0
-0.00(-0.95%)
Mar 02, 2018
0.3124
0.3150
0.3111
0.3150
28,500
-0.00(-0.25%)
Mar 01, 2018
0.3200
0.3250
0.3158
0.3158
16,000
-0.01(-2.26%)
Feb 28, 2018
0.3220
0.3231
0.3220
0.3231
4,900
-0.00(-0.28%)
Feb 27, 2018
0.3200
0.3252
0.3200
0.3240
19,500
+0.00(+1.25%)
Feb 26, 2018
0.3258
0.3258
0.3200
0.3200
2,000
-0.00(-1.23%)
Feb 23, 2018
0.3240
0.3240
0.3240
0.3240
4,600
-0.02(-4.71%)
Feb 22, 2018
0.3200
0.3400
0.3200
0.3400
5,000
+0.01(+3.03%)
Feb 21, 2018
0.3310
0.3310
0.3286
0.3300
8,800
-0.01(-4.10%)
Feb 20, 2018
0.3510
0.3510
0.3350
0.3441
15,330
+0.01(+1.50%)
Feb 16, 2018
0.3390
0.3390
0.3390
0
-0.01(-2.33%)
Feb 14, 2018
0.3471
0.3471
0.3471
0
-0.00(-0.09%)
Feb 13, 2018
0.3474
0.3474
0.3474
0.3474
1,000
-0.00(-1.08%)
Feb 12, 2018
0.3397
0.3512
0.3397
0.3512
2,000
-0.00(-1.04%)
Feb 09, 2018
0.3549
0.3549
0.3549
0.3549
4,000
-0.01(-3.56%)
Feb 08, 2018
0.3680
0.3680
0.3680
0.3680
300
-0.01(-3.16%)
Feb 06, 2018
0.3800
0.3800
0.3800
0
-0.01(-1.30%)
Feb 05, 2018
0.3877
0.3877
0.3850
0.3850
1,500
+0.01(+1.32%)
Feb 02, 2018
0.3905
0.3905
0.3800
0.3800
11,500
-0.01(-2.01%)
Feb 01, 2018
0.3837
0.3878
0.3837
0.3878
2,400
-0.00(-0.95%)
Jan 31, 2018
0.3950
0.3950
0.3900
0.3915
39,000
+0.01(+1.56%)
Jan 30, 2018
0.3895
0.4000
0.3895
0.3855
54,417
-0.01(-1.66%)
Jan 29, 2018
0.3848
0.3950
0.3848
0.3920
51,000
+0.04(+10.73%)
Jan 26, 2018
0.3517
0.3540
0.3517
0.3540
12,500
-0.01(-1.67%)
Jan 25, 2018
0.3610
0.3710
0.3600
0.3600
53,300
-0.01(-1.96%)
Jan 24, 2018
0.3870
0.3931
0.3637
0.3672
78,600
-0.01(-3.62%)
Jan 23, 2018
0.3810
0.3810
0.3810
0.3810
2,100
-0.01(-1.60%)
Jan 22, 2018
0.3872
0.3872
0.3872
0.3872
5,000
-0.01(-1.43%)
Jan 19, 2018
0.3710
0.3928
0.3710
0.3928
13,000
-0.01(-2.03%)
Jan 18, 2018
0.4009
0.4009
0.4009
0.4009
5,447
+0.01(+2.64%)
Jan 16, 2018
0.3906
0.3906
0.3906
0
-0.01(-1.59%)
Jan 12, 2018
0.3969
0.3969
0.3969
0
-0.01(-1.81%)
Jan 11, 2018
0.4001
0.4042
0.3991
0.4042
26,000
+0.00(+1.05%)
Jan 10, 2018
0.4010
0.4020
0.4000
0.4000
19,995
-0.01(-2.68%)
Jan 09, 2018
0.4134
0.4134
0.4110
0.4110
6,000
+0.00(+1.03%)
Jan 08, 2018
0.4100
0.4100
0.4068
0.4068
17,510
+0.01(+1.52%)
Jan 04, 2018
0.4007
0.4007
0.4007
0
-0.00(-1.06%)
Jan 03, 2018
0.4169
0.4169
0.4050
0.4050
19,700
-0.01(-3.57%)
Jan 02, 2018
0.4327
0.4359
0.4200
0.4200
11,980
+0.01(+1.47%)
Dec 27, 2017
0.4139
0.4139
0.4139
0
-0.02(-4.30%)
Dec 26, 2017
0.4325
0.4325
0.4325
0.4325
500
+0.02(+5.21%)
Dec 22, 2017
0.4125
0.4125
0.4111
0.4111
20,000
+0.01(+3.42%)
Dec 21, 2017
0.3900
0.3980
0.3900
0.3975
11,500
+0.01(+1.92%)
Dec 20, 2017
0.3995
0.3995
0.3867
0.3900
5,700
+0.00(+0.00%)
Dec 19, 2017
0.3900
0.3900
0.3800
0.3900
12,630
+0.00(+0.83%)
Dec 18, 2017
0.3700
0.3868
0.3700
0.3868
3,500
+0.02(+6.85%)
Dec 15, 2017
0.3860
0.3892
0.3620
0.3620
66,650
-0.02(-6.22%)
Dec 14, 2017
0.3872
0.3872
0.3860
0.3860
5,000
+0.02(+4.13%)
Dec 13, 2017
0.3708
0.3708
0.3700
0.3707
16,000
-0.01(-2.45%)
Dec 12, 2017
0.3900
0.3900
0.3822
0.3800
30,489
-0.02(-4.69%)
Dec 11, 2017
0.4200
0.4200
0.3957
0.3987
34,000
-0.02(-3.81%)
Dec 07, 2017
0.4145
0.4145
0.4145
0
+0.01(+1.34%)
Dec 06, 2017
0.4160
0.4160
0.4090
0.4090
1,700
-0.00(-0.63%)
Dec 01, 2017
0.4116
0.4116
0.4116
0
-0.02(-5.62%)
Nov 30, 2017
0.4439
0.4439
0.4300
0.4361
14,500
-0.00(-0.32%)
Nov 29, 2017
0.4390
0.4468
0.4249
0.4375
15,311
-0.03(-6.91%)
Nov 28, 2017
0.4700
0.4700
0.4700
0.4700
5,000
-0.01(-2.12%)
Nov 27, 2017
0.4507
0.4802
0.4507
0.4802
10,100
+0.02(+4.32%)
Nov 24, 2017
0.4779
0.4779
0.4603
0.4603
31,000
+0.00(+0.07%)
Nov 22, 2017
0.4656
0.4656
0.4600
0.4600
4,000
+0.00(+0.66%)
Nov 21, 2017
0.4600
0.4725
0.4570
0.4570
20,500
-0.02(-3.81%)
Nov 20, 2017
0.4751
0.4751
0.4751
0.4751
1,000
+0.00(+0.91%)
Nov 17, 2017
0.4740
0.4741
0.4358
0.4708
16,500
+0.03(+6.04%)
Nov 16, 2017
0.4595
0.4595
0.4425
0.4440
5,650
-0.02(-3.48%)
Nov 14, 2017
0.4600
0.4600
0.4600
0
+0.00(+0.00%)
Nov 13, 2017
0.4600
0.4600
0.4600
0.4600
7,000
+0.01(+3.23%)
Nov 08, 2017
0.4456
0.4456
0.4456
0
-0.02(-4.17%)
Nov 07, 2017
0.4650
0.4650
0.4650
0.4650
4,000
+0.04(+8.14%)
Nov 02, 2017
0.4300
0.4300
0.4300
0
-0.01(-2.12%)
Oct 31, 2017
0.4393
0.4393
0.4393
0
-0.01(-2.18%)
Oct 30, 2017
0.4510
0.4560
0.4491
0.4491
10,000
-0.01(-2.37%)
Oct 27, 2017
0.4600
0.4600
0.4600
0.4600
4,500
-0.05(-9.45%)
Oct 24, 2017
0.5080
0.5080
0.5080
0
+0.00(+0.75%)
Oct 23, 2017
0.5038
0.5042
0.5038
0.5042
15,000
+0.01(+1.86%)
Oct 20, 2017
0.5355
0.5450
0.4810
0.4950
34,900
-0.01(-1.00%)
Oct 19, 2017
0.5000
0.5000
0.5000
0.5000
9,000
+0.01(+1.01%)
Oct 18, 2017
0.5030
0.5110
0.4950
0.4950
2,000
-0.05(-8.33%)
Oct 16, 2017
0.5400
0.5400
0.5400
0
-0.01(-1.35%)
Oct 13, 2017
0.5475
0.5475
0.5474
0.5474
6,500
+0.03(+5.33%)
Oct 11, 2017
0.5197
0.5197
0.5197
0
+0.02(+3.96%)
Oct 10, 2017
0.5000
0.5100
0.4518
0.4999
80,500
-0.00(-0.02%)
Oct 06, 2017
0.5000
0.5000
0.5000
0
-0.02(-3.25%)
Oct 04, 2017
0.5168
0.5168
0.5168
0
+0.01(+2.95%)
Oct 03, 2017
0.5020
0.5020
0.5020
0.5020
1,500
+0.01(+2.24%)
Oct 02, 2017
0.4916
0.4916
0.4837
0.4910
5,500
+0.00(+0.92%)
Sep 29, 2017
0.4851
0.4910
0.4831
0.4865
51,000
+0.03(+6.88%)
Sep 28, 2017
0.4551
0.4552
0.4551
0.4552
5,000
+0.03(+7.28%)
Sep 27, 2017
0.4301
0.4324
0.4243
0.4243
7,378
-0.03(-5.77%)
Sep 26, 2017
0.4508
0.4564
0.4495
0.4503
13,550
+0.01(+2.09%)
Sep 25, 2017
0.4585
0.4604
0.4400
0.4411
66,301
-0.03(-6.92%)
Sep 22, 2017
0.4586
0.4739
0.4521
0.4739
17,900
+0.00(+0.83%)
Sep 21, 2017
0.4898
0.4898
0.4600
0.4700
48,000
-0.02(-4.86%)
Sep 20, 2017
0.5180
0.5267
0.4771
0.4940
20,100
+0.00(+0.20%)
Sep 19, 2017
0.5087
0.5100
0.4800
0.4930
41,955
-0.01(-1.40%)
Sep 18, 2017
0.5700
0.5700
0.5000
0.5000
26,260
-0.05(-9.54%)
Sep 14, 2017
0.5527
0.5527
0.5527
0
-0.03(-4.79%)
Sep 12, 2017
0.5805
0.5805
0.5805
0
+0.01(+0.96%)
Sep 11, 2017
0.5750
0.5750
0.5750
0.5750
8,500
+0.00(+0.00%)
Sep 08, 2017
0.5750
0.5750
0.5750
0.5750
1,000
-0.01(-1.03%)
Sep 07, 2017
0.5795
0.6137
0.5735
0.5810
22,900
-0.01(-0.85%)
Sep 06, 2017
0.6030
0.6030
0.5848
0.5860
24,278
-0.02(-3.95%)
Sep 05, 2017
0.6132
0.6280
0.6101
0.6101
33,300
+0.02(+3.88%)
Sep 01, 2017
0.5913
0.5913
0.5760
0.5873
9,569
-0.00(-0.46%)
Aug 31, 2017
0.5913
0.6020
0.5551
0.5900
63,000
-0.01(-1.35%)
Aug 30, 2017
0.6220
0.6220
0.5890
0.5981
48,643
-0.03(-4.61%)
Aug 29, 2017
0.6283
0.6363
0.5849
0.6270
190,100
+0.02(+2.79%)
Aug 28, 2017
0.6465
0.6600
0.5964
0.6100
311,484
+0.01(+2.01%)
Aug 25, 2017
0.5580
0.6214
0.5580
0.5980
45,500
+0.05(+9.93%)
Aug 24, 2017
0.5396
0.5440
0.5293
0.5440
21,615
-0.00(-0.02%)
Aug 23, 2017
0.5147
0.5550
0.5147
0.5441
14,700
+0.02(+4.63%)
Aug 22, 2017
0.5146
0.5216
0.5146
0.5200
10,000
-0.01(-1.74%)
Aug 21, 2017
0.5031
0.5460
0.4973
0.5292
38,800
+0.06(+13.68%)
Aug 18, 2017
0.4548
0.4655
0.4494
0.4655
76,000
+0.04(+8.94%)
Aug 15, 2017
0.4273
0.4273
0.4273
0
-0.03(-7.51%)
Aug 14, 2017
0.4694
0.4694
0.4371
0.4620
20,615
-0.01(-2.86%)
Aug 11, 2017
0.5000
0.5000
0.4756
0.4756
39,500
+0.05(+10.99%)
Aug 10, 2017
0.4121
0.4369
0.4121
0.4285
44,000
+0.01(+2.02%)
Aug 04, 2017
0.4200
0.4200
0.4200
0
-0.01(-1.39%)
Aug 02, 2017
0.4259
0.4259
0.4259
0
-0.01(-2.07%)
Aug 01, 2017
0.4349
0.4349
0.4349
0.4349
2,000
-0.00(-0.02%)
Jul 31, 2017
0.4350
0.4350
0.4350
0.4350
2,000
-0.00(-0.71%)
Jul 28, 2017
0.4500
0.4510
0.4285
0.4381
21,000
+0.01(+2.67%)
Jul 26, 2017
0.4267
0.4267
0.4267
0
-0.01(-1.91%)
Jul 21, 2017
0.4350
0.4350
0.4350
0
+0.01(+2.11%)
Jul 20, 2017
0.4260
0.4260
0.4260
0.4260
1,000
+0.00(+0.47%)
Jul 18, 2017
0.4240
0.4240
0.4240
0
-0.01(-1.40%)
Jul 17, 2017
0.3992
0.4300
0.3992
0.4300
7,320
-0.00(-0.21%)
Jul 14, 2017
0.4309
0.4309
0.4309
0.4309
1,680
-0.00(-0.71%)
Jul 13, 2017
0.4500
0.4608
0.4340
0.4340
13,500
+0.00(+0.00%)
Jul 12, 2017
0.4500
0.4500
0.4026
0.4340
72,900
-0.04(-7.64%)
Jul 10, 2017
0.4699
0.4699
0.4699
0
-0.04(-8.04%)
Jul 05, 2017
0.5110
0.5110
0.5110
0
-0.05(-8.73%)
Jul 03, 2017
0.5599
0.5599
0.5599
0.5599
0
+0.00(+0.00%)
Jun 30, 2017
0.5599
0.5599
0.5599
0
+0.02(+4.46%)
Jun 27, 2017
0.5360
0.5360
0.5360
0
-0.00(-0.74%)
Jun 20, 2017
0.5400
0.5400
0.5400
0
+0.00(+0.00%)
Jun 15, 2017
0.5400
0.5400
0.5400
0
-0.03(-4.93%)
Jun 14, 2017
0.5680
0.5680
0.5680
0.5680
9,000
+0.00(+0.64%)
Jun 07, 2017
0.5644
0.5644
0.5644
0
-0.00(-0.70%)
Jun 02, 2017
0.5684
0.5684
0.5684
0
+0.00(+0.78%)
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
.