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
)
0.0850
UNCHANGED
Streaming Delayed Price
Updated: 2:45 PM EDT, May 24, 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, 2017
0.7900
0.8000
0.7900
0.8000
11,500
+0.02(+2.56%)
May 30, 2017
0.7800
0.7800
0.7800
0.7800
1,500
+0.00(+0.00%)
May 29, 2017
0.8000
0.8000
0.7800
0.7800
3,100
-0.02(-2.50%)
May 26, 2017
0.7000
0.8000
0.7000
0.8000
106,000
+0.09(+12.68%)
May 25, 2017
0.7100
0.7400
0.7100
0.7100
76,556
+0.01(+1.43%)
May 24, 2017
0.7000
0.7000
0.7000
0.7000
8,000
+0.00(+0.00%)
May 19, 2017
0.7000
0.7000
0.7000
0
-0.03(-4.11%)
May 18, 2017
0.7200
0.7300
0.7000
0.7300
28,500
+0.01(+1.39%)
May 17, 2017
0.7300
0.7700
0.7200
0.7200
52,200
-0.01(-1.37%)
May 16, 2017
0.7300
0.7300
0.7300
0.7300
5,000
+0.03(+4.29%)
May 15, 2017
0.7000
0.7000
0.7000
0.7000
3,000
+0.00(+0.00%)
May 12, 2017
0.6900
0.7200
0.6900
0.7000
973,500
+0.00(+0.00%)
May 11, 2017
0.7000
0.7000
0.7000
0.7000
1,500
+0.02(+2.94%)
May 10, 2017
0.7000
0.7100
0.6800
0.6800
265,500
-0.04(-5.56%)
May 09, 2017
0.7000
0.7200
0.7000
0.7200
591,000
+0.02(+2.86%)
May 08, 2017
0.7000
0.7000
0.7000
0.7000
1,000
-0.02(-2.78%)
May 05, 2017
0.7200
0.7200
0.7000
0.7200
6,000
+0.02(+2.86%)
May 04, 2017
0.7300
0.7300
0.7000
0.7000
36,000
-0.03(-4.11%)
May 02, 2017
0.7300
0.7300
0.7300
0
-0.01(-1.35%)
May 01, 2017
0.7400
0.7700
0.7400
0.7400
34,000
+0.02(+2.78%)
Apr 28, 2017
0.7400
0.7400
0.7200
0.7200
48,200
-0.02(-2.70%)
Apr 27, 2017
0.7700
0.7700
0.7400
0.7400
34,500
-0.03(-3.90%)
Apr 26, 2017
0.7600
0.7800
0.7600
0.7700
29,000
-0.01(-1.28%)
Apr 25, 2017
0.7500
0.7800
0.7500
0.7800
73,000
+0.03(+4.00%)
Apr 24, 2017
0.7300
0.7600
0.7200
0.7500
934,880
+0.00(+0.00%)
Apr 21, 2017
0.7300
0.7500
0.6700
0.7500
1,271,200
+0.02(+2.74%)
Apr 20, 2017
0.9300
0.9300
0.7300
0.7300
911,935
-0.23(-23.96%)
Apr 19, 2017
0.9600
0.9600
0.9600
0.9600
1,600
-0.02(-2.04%)
Apr 18, 2017
1.000
1.000
0.9800
0.9800
7,000
-0.04(-3.92%)
Apr 17, 2017
1.040
1.040
0.9500
1.020
8,500
-0.01(-0.97%)
Apr 13, 2017
1.030
1.030
1.030
1.030
1,000
-0.02(-1.90%)
Apr 12, 2017
1.070
1.070
1.050
1.050
15,200
-0.02(-1.87%)
Apr 11, 2017
1.020
1.090
1.000
1.070
13,500
+0.02(+1.90%)
Apr 10, 2017
1.050
1.050
1.050
1.050
5,600
+0.02(+1.94%)
Apr 07, 2017
1.030
1.030
1.030
1.030
1,000
-0.02(-1.90%)
Apr 05, 2017
1.050
1.050
1.050
0
-0.10(-8.70%)
Mar 31, 2017
1.150
1.150
1.150
0
+0.09(+8.49%)
Mar 30, 2017
1.000
1.060
0.9100
1.060
75,300
+0.06(+6.00%)
Mar 29, 2017
1.010
1.050
1.000
1.000
20,000
-0.03(-2.91%)
Mar 28, 2017
1.030
1.030
1.030
1.030
3,300
+0.00(+0.00%)
Mar 27, 2017
1.060
1.060
1.030
1.030
2,400
-0.03(-2.83%)
Mar 23, 2017
1.060
1.060
1.060
0
-0.02(-1.85%)
Mar 22, 2017
1.070
1.080
1.070
1.080
5,400
-0.02(-1.82%)
Mar 21, 2017
1.050
1.100
1.050
1.100
15,500
+0.01(+0.92%)
Mar 20, 2017
1.060
1.090
1.060
1.090
9,100
+0.02(+1.87%)
Mar 17, 2017
1.070
1.070
1.070
1.070
1,000
-0.02(-1.83%)
Mar 16, 2017
1.070
1.100
1.070
1.090
44,800
+0.05(+4.81%)
Mar 15, 2017
1.090
1.090
1.030
1.040
15,600
-0.05(-4.59%)
Mar 14, 2017
1.090
1.090
1.090
1.090
5,600
+0.02(+1.87%)
Mar 13, 2017
1.070
1.070
1.050
1.070
15,010
+0.00(+0.00%)
Mar 10, 2017
1.130
1.140
1.060
1.070
27,100
-0.03(-2.73%)
Mar 09, 2017
1.110
1.110
1.100
1.100
13,300
-0.03(-2.65%)
Mar 08, 2017
1.140
1.140
1.130
1.130
1,500
-0.02(-1.74%)
Mar 07, 2017
1.150
1.150
1.150
1.150
11,000
+0.00(+0.00%)
Mar 06, 2017
1.150
1.150
1.120
1.150
3,100
+0.00(+0.00%)
Mar 02, 2017
1.150
1.150
1.150
0
-0.04(-3.36%)
Mar 01, 2017
1.190
1.190
1.180
1.190
6,000
-0.04(-3.25%)
Feb 28, 2017
1.150
1.230
1.140
1.230
77,700
+0.02(+1.65%)
Feb 27, 2017
1.270
1.270
1.200
1.210
18,344
-0.02(-1.63%)
Feb 24, 2017
1.250
1.250
1.220
1.230
25,600
-0.03(-2.38%)
Feb 23, 2017
1.300
1.300
1.250
1.260
76,050
-0.03(-2.33%)
Feb 22, 2017
1.290
1.300
1.200
1.290
61,540
+0.03(+2.38%)
Feb 21, 2017
1.290
1.290
1.220
1.260
54,605
-0.02(-1.56%)
Feb 17, 2017
1.280
1.280
1.280
0
+0.13(+11.30%)
Feb 16, 2017
1.170
1.170
1.120
1.150
116,940
-0.02(-1.71%)
Feb 13, 2017
1.170
1.170
1.170
0
-0.03(-2.50%)
Feb 10, 2017
1.200
1.200
1.200
1.200
1,000
-0.05(-4.00%)
Feb 09, 2017
1.250
1.250
1.250
1.250
200
+0.01(+0.81%)
Feb 08, 2017
1.290
1.300
1.240
1.240
23,050
-0.02(-1.59%)
Feb 07, 2017
1.320
1.350
1.260
1.260
54,150
-0.04(-3.08%)
Feb 06, 2017
1.300
1.320
1.300
1.300
3,500
+0.03(+2.36%)
Feb 03, 2017
1.250
1.270
1.210
1.270
116,710
+0.02(+1.60%)
Feb 01, 2017
1.250
1.250
1.250
0
+0.00(+0.00%)
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
.