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

Gfg Resources Inc (TSV: GFG )

0.0900 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 08, 2023 0.1200 0.1200 0.1200 0.1200 100,000 +0.00(+0.00%)
May 05, 2023 0.1250 0.1250 0.1150 0.1200 19,000 +0.00(+0.00%)
May 04, 2023 0.1250 0.1250 0.1200 0.1200 91,100 +0.00(+0.00%)
May 01, 2023 0.1200 0 +0.00(+0.00%)
Apr 28, 2023 0.1200 0.1200 0.1200 0.1200 40,000 -0.01(-4.00%)
Apr 27, 2023 0.1250 0.1250 0.1200 0.1250 101,158 +0.00(+0.00%)
Apr 26, 2023 0.1250 0.1250 0.1250 0.1250 25,000 +0.00(+0.00%)
Apr 24, 2023 0.1250 0 +0.00(+0.00%)
Apr 21, 2023 0.1250 0.1250 0.1250 0.1250 5,000 +0.00(+0.00%)
Apr 18, 2023 0.1250 0 +0.00(+0.00%)
Apr 17, 2023 0.1250 0.1250 0.1250 0.1250 21,000 +0.00(+0.00%)
Apr 13, 2023 0.1250 0 +0.01(+4.17%)
Apr 12, 2023 0.1200 0.1200 0.1200 0.1200 143,000 -0.01(-4.00%)
Apr 11, 2023 0.1300 0.1300 0.1250 0.1250 173,500 -0.01(-3.85%)
Apr 10, 2023 0.1300 0.1300 0.1300 0.1300 25,000 +0.00(+0.00%)
Apr 06, 2023 0.1300 0 +0.00(+0.00%)
Apr 05, 2023 0.1300 0.1300 0.1300 0.1300 4,000 +0.00(+0.00%)
Apr 04, 2023 0.1300 0.1300 0.1300 0.1300 6,000 +0.00(+0.00%)
Apr 03, 2023 0.1250 0.1300 0.1250 0.1300 179,500 +0.00(+0.00%)
Mar 31, 2023 0.1300 0.1300 0.1300 0.1300 2,999 +0.00(+0.00%)
Mar 30, 2023 0.1300 0.1300 0.1250 0.1300 23,000 +0.01(+4.00%)
Mar 29, 2023 0.1250 0.1250 0.1250 0.1250 7,500 -0.01(-3.85%)
Mar 27, 2023 0.1300 0 +0.00(+0.00%)
Mar 24, 2023 0.1300 0.1300 0.1300 0.1300 7,000 +0.00(+0.00%)
Mar 23, 2023 0.1300 0.1350 0.1300 0.1300 71,000 +0.00(+0.00%)
Mar 22, 2023 0.1300 0.1300 0.1300 0.1300 52,000 +0.01(+4.00%)
Mar 20, 2023 0.1250 0 +0.00(+0.00%)
Mar 17, 2023 0.1200 0.1250 0.1200 0.1250 98,500 +0.01(+4.17%)
Mar 14, 2023 0.1200 0 +0.00(+0.00%)
Mar 13, 2023 0.1250 0.1250 0.1200 0.1200 138,000 +0.00(+0.00%)
Mar 10, 2023 0.1200 0.1200 0.1200 0.1200 17,500 -0.01(-4.00%)
Mar 09, 2023 0.1250 0.1250 0.1250 0.1250 2,500 +0.00(+0.00%)
Mar 08, 2023 0.1200 0.1250 0.1200 0.1250 31,500 +0.00(+0.00%)
Mar 07, 2023 0.1200 0.1250 0.1200 0.1250 23,500 +0.01(+4.17%)
Mar 06, 2023 0.1150 0.1200 0.1150 0.1200 206,001 +0.00(+0.00%)
Mar 03, 2023 0.1250 0.1250 0.1200 0.1200 34,100 +0.00(+0.00%)
Mar 02, 2023 0.1250 0.1250 0.1200 0.1200 117,000 +0.00(+0.00%)
Mar 01, 2023 0.1250 0.1250 0.1200 0.1200 158,500 -0.01(-4.00%)
Feb 28, 2023 0.1250 0.1250 0.1250 0.1250 4,000 +0.00(+0.00%)
Feb 27, 2023 0.1250 0.1250 0.1250 0.1250 3,000 +0.00(+0.00%)
Feb 22, 2023 0.1250 0 +0.01(+8.70%)
Feb 21, 2023 0.1250 0.1250 0.1150 0.1150 484,000 -0.01(-8.00%)
Feb 17, 2023 0.1250 0 -0.02(-16.67%)
Feb 16, 2023 0.1350 0.1500 0.1300 0.1500 273,000 +0.01(+11.11%)
Feb 15, 2023 0.1500 0.1500 0.1350 0.1350 157,000 -0.01(-10.00%)
Feb 14, 2023 0.1500 0.1500 0.1500 0.1500 21,000 +0.00(+0.00%)
Feb 13, 2023 0.1450 0.1500 0.1450 0.1500 12,000 +0.00(+0.00%)
Feb 10, 2023 0.1500 0.1550 0.1300 0.1500 881,629 +0.00(+0.00%)
Feb 09, 2023 0.1500 0.1500 0.1500 0.1500 185,000 +0.00(+0.00%)
Feb 08, 2023 0.1500 0.1500 0.1450 0.1500 139,500 +0.00(+0.00%)
Feb 07, 2023 0.1550 0.1550 0.1500 0.1500 28,500 -0.01(-3.23%)
Feb 06, 2023 0.1600 0.1600 0.1550 0.1550 72,500 -0.01(-3.13%)
Feb 03, 2023 0.1550 0.1600 0.1500 0.1600 366,500 +0.00(+0.00%)
Feb 02, 2023 0.1600 0.1600 0.1600 0.1600 32,400 -0.01(-3.03%)
Feb 01, 2023 0.1600 0.1650 0.1600 0.1650 80,500 +0.00(+0.00%)
Jan 31, 2023 0.1650 0.1650 0.1650 0.1650 50,300 -0.01(-2.94%)
Jan 30, 2023 0.1700 0.1700 0.1700 0.1700 9,000 +0.00(+0.00%)
Jan 27, 2023 0.1650 0.1700 0.1650 0.1700 174,500 +0.01(+3.03%)
Jan 26, 2023 0.1700 0.1700 0.1650 0.1650 72,000 -0.01(-2.94%)
Jan 25, 2023 0.1550 0.1700 0.1550 0.1700 616,495 +0.02(+9.68%)
Jan 24, 2023 0.1550 0.1550 0.1550 0.1550 8,161 +0.00(+0.00%)
Jan 23, 2023 0.1550 0.1650 0.1500 0.1550 138,102 +0.00(+0.00%)
Jan 20, 2023 0.1350 0.1600 0.1300 0.1550 566,936 +0.02(+19.23%)
Jan 19, 2023 0.1400 0.1400 0.1300 0.1300 63,000 -0.01(-10.34%)
Jan 18, 2023 0.1250 0.1550 0.1250 0.1450 302,834 +0.02(+20.83%)
Jan 17, 2023 0.1100 0.1200 0.1100 0.1200 110,100 +0.01(+9.09%)
Jan 16, 2023 0.1100 0.1100 0.1100 0.1100 85,500 +0.01(+4.76%)
Jan 13, 2023 0.1050 0.1050 0.1050 0.1050 107,500 +0.00(+0.00%)
Jan 12, 2023 0.1050 0.1050 0.1050 0.1050 19,500 +0.00(+0.00%)
Jan 11, 2023 0.1050 0.1050 0.1050 0.1050 4,000 +0.00(+0.00%)
Jan 10, 2023 0.1000 0.1050 0.1000 0.1050 28,000 +0.00(+5.00%)
Jan 09, 2023 0.1000 0.1000 0.1000 0.1000 11,000 +0.00(+0.00%)
Jan 06, 2023 0.1050 0.1050 0.0950 0.1000 256,050 -0.00(-4.76%)
Jan 05, 2023 0.1050 0.1050 0.1050 0.1050 52,500 +0.00(+0.00%)
Jan 04, 2023 0.1000 0.1050 0.1000 0.1050 41,000 +0.00(+5.00%)
Jan 03, 2023 0.1000 0.1000 0.1000 0.1000 18,750 +0.00(+0.00%)
Dec 30, 2022 0.1000 0 +0.00(+0.00%)
Dec 29, 2022 0.1000 0.1000 0.1000 0.1000 88,000 +0.01(+5.26%)
Dec 28, 2022 0.0900 0.0950 0.0900 0.0950 115,825 +0.00(+0.00%)
Dec 23, 2022 0.0950 0 +0.01(+5.56%)
Dec 22, 2022 0.0900 0.0900 0.0900 0.0900 94,000 +0.00(+0.00%)
Dec 21, 2022 0.0900 0.0900 0.0900 0.0900 71,000 +0.00(+0.00%)
Dec 20, 2022 0.0900 0.0900 0.0900 0.0900 86,000 +0.00(+0.00%)
Dec 19, 2022 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Dec 16, 2022 0.0900 0.0900 0.0900 0.0900 58,000 +0.00(+0.00%)
Dec 15, 2022 0.0850 0.0900 0.0850 0.0900 60,000 +0.00(+0.00%)
Dec 14, 2022 0.0900 0.0900 0.0900 0.0900 31,500 +0.00(+0.00%)
Dec 12, 2022 0.0900 0 +0.00(+0.00%)
Dec 07, 2022 0.0900 0 -0.01(-5.26%)
Dec 06, 2022 0.0950 0.0950 0.0950 0.0950 100,890 +0.00(+0.00%)
Dec 05, 2022 0.0950 0.0950 0.0950 0.0950 85,000 +0.01(+5.56%)
Dec 02, 2022 0.0950 0.0950 0.0900 0.0900 34,000 -0.01(-5.26%)
Dec 01, 2022 0.0950 0.0950 0.0950 0.0950 77,000 +0.00(+0.00%)
Nov 29, 2022 0.0950 0 +0.01(+11.76%)
Nov 28, 2022 0.0900 0.0900 0.0850 0.0850 121,500 -0.00(-5.56%)
Nov 25, 2022 0.0850 0.0900 0.0850 0.0900 31,000 +0.00(+0.00%)
Nov 24, 2022 0.0900 0.0900 0.0900 0.0900 109,000 -0.01(-5.26%)
Nov 23, 2022 0.0950 0.0950 0.0950 0.0950 81,000 +0.00(+0.00%)
Nov 22, 2022 0.0950 0.0950 0.0950 0.0950 30,000 +0.00(+0.00%)
Nov 21, 2022 0.1000 0.1000 0.0950 0.0950 83,425 -0.01(-5.00%)
Nov 17, 2022 0.1000 0 +0.00(+0.00%)
Nov 16, 2022 0.1000 0.1000 0.1000 0.1000 9,000 +0.00(+0.00%)
Nov 15, 2022 0.1100 0.1100 0.1000 0.1000 48,000 -0.00(-4.76%)
Nov 14, 2022 0.1050 0.1050 0.1050 0.1050 7,000 +0.00(+0.00%)
Nov 11, 2022 0.1000 0.1050 0.1000 0.1050 77,002 +0.00(+0.00%)
Nov 10, 2022 0.1000 0.1050 0.1000 0.1050 18,000 +0.01(+10.53%)
Nov 09, 2022 0.0950 0.0950 0.0950 0.0950 6,000 +0.00(+0.00%)
Nov 08, 2022 0.0900 0.1000 0.0900 0.0950 143,000 +0.01(+11.76%)
Nov 07, 2022 0.0900 0.0900 0.0850 0.0850 62,000 +0.00(+0.00%)
Nov 04, 2022 0.0850 0.0850 0.0850 0.0850 48,000 +0.01(+6.25%)
Nov 03, 2022 0.0850 0.0850 0.0800 0.0800 280,000 -0.01(-5.88%)
Nov 02, 2022 0.0850 0.0850 0.0800 0.0850 383,000 +0.00(+0.00%)
Nov 01, 2022 0.0800 0.0850 0.0800 0.0850 33,000 +0.00(+0.00%)
Oct 31, 2022 0.0850 0.0850 0.0850 0.0850 3,000 +0.00(+0.00%)
Oct 28, 2022 0.0850 0.0850 0.0850 0.0850 41,000 +0.00(+0.00%)
Oct 27, 2022 0.0900 0.0900 0.0850 0.0850 47,400 +0.00(+0.00%)
Oct 26, 2022 0.0900 0.0900 0.0850 0.0850 34,501 -0.00(-5.56%)
Oct 25, 2022 0.0850 0.0900 0.0850 0.0900 29,998 +0.00(+5.88%)
Oct 24, 2022 0.0850 0.0850 0.0850 0.0850 250,000 -0.00(-5.56%)
Oct 21, 2022 0.0900 0.0900 0.0900 0.0900 159,000 +0.00(+0.00%)
Oct 20, 2022 0.0900 0.0900 0.0900 0.0900 196,500 +0.00(+0.00%)
Oct 19, 2022 0.0950 0.0950 0.0900 0.0900 10,000 -0.01(-5.26%)
Oct 18, 2022 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Oct 14, 2022 0.0950 0 -0.01(-5.00%)
Oct 12, 2022 0.1000 0 +0.00(+0.00%)
Oct 11, 2022 0.1000 0.1000 0.1000 0.1000 42,500 -0.00(-4.76%)
Oct 07, 2022 0.1050 0 +0.00(+0.00%)
Oct 06, 2022 0.1050 0.1050 0.1050 0.1050 770 +0.00(+0.00%)
Oct 05, 2022 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+0.00%)
Oct 04, 2022 0.1050 0.1050 0.1000 0.1050 26,500 +0.00(+0.00%)
Oct 03, 2022 0.1000 0.1050 0.1000 0.1050 39,000 +0.00(+0.00%)
Sep 30, 2022 0.1050 0.1050 0.1050 0.1050 2,000 +0.00(+0.00%)
Sep 29, 2022 0.1050 0.1050 0.1050 0.1050 2,000 +0.00(+5.00%)
Sep 27, 2022 0.1000 0 -0.00(-4.76%)
Sep 23, 2022 0.1050 0 -0.01(-4.55%)
Sep 22, 2022 0.1150 0.1150 0.1100 0.1100 15,000 +0.00(+0.00%)
Sep 21, 2022 0.1100 0.1100 0.1100 0.1100 15,000 +0.00(+0.00%)
Sep 20, 2022 0.1150 0.1150 0.1100 0.1100 5,500 +0.00(+0.00%)
Sep 19, 2022 0.1100 0.1100 0.1100 0.1100 19,000 +0.01(+4.76%)
Sep 16, 2022 0.1100 0.1100 0.1050 0.1050 19,000 -0.01(-4.55%)
Sep 15, 2022 0.1100 0.1100 0.1100 0.1100 143,500 +0.00(+0.00%)
Sep 14, 2022 0.1100 0.1100 0.1100 0.1100 49,500 +0.00(+0.00%)
Sep 13, 2022 0.1150 0.1150 0.1100 0.1100 35,300 +0.00(+0.00%)
Sep 12, 2022 0.1100 0.1150 0.1100 0.1100 94,000 +0.00(+0.00%)
Sep 09, 2022 0.1100 0.1100 0.1100 0.1100 25,500 +0.01(+4.76%)
Sep 08, 2022 0.1050 0.1050 0.1050 0.1050 30,000 +0.00(+0.00%)
Sep 07, 2022 0.1000 0.1050 0.1000 0.1050 86,508 +0.00(+5.00%)
Sep 06, 2022 0.0950 0.1000 0.0950 0.1000 61,400 +0.01(+5.26%)
Sep 02, 2022 0.0950 0 -0.01(-5.00%)
Sep 01, 2022 0.1050 0.1050 0.1000 0.1000 68,500 -0.00(-4.76%)
Aug 31, 2022 0.1000 0.1050 0.0950 0.1050 610,500 +0.00(+0.00%)
Aug 30, 2022 0.1200 0.1250 0.1050 0.1050 291,500 -0.02(-16.00%)
Aug 29, 2022 0.1250 0.1250 0.1250 0.1250 14,500 +0.01(+4.17%)
Aug 26, 2022 0.1150 0.1200 0.1150 0.1200 29,000 +0.00(+4.35%)
Aug 25, 2022 0.1200 0.1200 0.1150 0.1150 17,000 +0.00(+0.00%)
Aug 24, 2022 0.1150 0.1200 0.1150 0.1150 37,007 -0.00(-4.17%)
Aug 23, 2022 0.1100 0.1200 0.1100 0.1200 17,000 +0.00(+4.35%)
Aug 22, 2022 0.1200 0.1200 0.1150 0.1150 74,500 -0.00(-4.17%)
Aug 19, 2022 0.1200 0.1200 0.1200 0.1200 130,500 +0.00(+0.00%)
Aug 18, 2022 0.1200 0.1200 0.1200 0.1200 8,000 +0.00(+0.00%)
Aug 17, 2022 0.1150 0.1200 0.1150 0.1200 50,000 +0.00(+0.00%)
Aug 12, 2022 0.1200 22 -0.01(-4.00%)
Aug 11, 2022 0.1250 0.1250 0.1250 0.1250 22,000 +0.00(+0.00%)
Aug 10, 2022 0.1250 0.1250 0.1250 0.1250 10,500 +0.00(+0.00%)
Aug 09, 2022 0.1200 0.1250 0.1200 0.1250 85,001 +0.01(+8.70%)
Aug 08, 2022 0.1200 0.1250 0.1150 0.1150 71,500 -0.00(-4.17%)
Aug 05, 2022 0.1200 0.1200 0.1200 0.1200 93,500 -0.01(-4.00%)
Aug 04, 2022 0.1300 0.1300 0.1250 0.1250 123,575 -0.01(-3.85%)
Aug 03, 2022 0.1300 0.1300 0.1300 0.1300 13,000 +0.00(+0.00%)
Aug 02, 2022 0.1400 0.1400 0.1250 0.1300 54,569 +0.00(+0.00%)
Jul 29, 2022 0.1300 0 +0.02(+18.18%)
Jul 28, 2022 0.1100 0.1100 0.1100 0.1100 92,804 +0.01(+4.76%)
Jul 27, 2022 0.1100 0.1100 0.1050 0.1050 20,000 +0.00(+0.00%)
Jul 26, 2022 0.1100 0.1100 0.1050 0.1050 85,750 -0.01(-8.70%)
Jul 25, 2022 0.1100 0.1150 0.1100 0.1150 91,000 +0.01(+15.00%)
Jul 22, 2022 0.1000 0.1050 0.1000 0.1000 35,500 -0.00(-4.76%)
Jul 21, 2022 0.1100 0.1100 0.1050 0.1050 124,000 -0.01(-4.55%)
Jul 20, 2022 0.1150 0.1150 0.1100 0.1100 174,020 +0.00(+0.00%)
Jul 13, 2022 0.1100 0 +0.00(+0.00%)
Jul 12, 2022 0.1100 0.1100 0.1100 0.1100 70,537 +0.00(+0.00%)
Jul 11, 2022 0.1100 0.1150 0.1100 0.1100 37,536 +0.00(+0.00%)
Jul 08, 2022 0.1150 0.1150 0.1100 0.1100 45,000 +0.00(+0.00%)
Jul 06, 2022 0.1100 0 +0.00(+0.00%)
Jul 05, 2022 0.1150 0.1150 0.1100 0.1100 22,500 -0.01(-4.35%)
Jul 04, 2022 0.1150 0.1150 0.1150 0.1150 10,000 +0.00(+0.00%)
Jun 30, 2022 0.1150 0 +0.00(+0.00%)
Jun 29, 2022 0.1200 0.1200 0.1150 0.1150 91,500 -0.00(-4.17%)
Jun 28, 2022 0.1250 0.1250 0.1150 0.1200 244,500 -0.01(-4.00%)
Jun 27, 2022 0.1250 0.1250 0.1250 0.1250 10,000 -0.01(-3.85%)
Jun 24, 2022 0.1350 0.1350 0.1200 0.1300 113,920 -0.01(-3.70%)
Jun 23, 2022 0.1300 0.1350 0.1250 0.1350 312,000 +0.01(+3.85%)
Jun 22, 2022 0.1350 0.1350 0.1300 0.1300 134,400 +0.00(+0.00%)
Jun 21, 2022 0.1300 0.1300 0.1300 0.1300 15,000 +0.00(+0.00%)
Jun 20, 2022 0.1300 0.1300 0.1300 0.1300 61,000 +0.00(+0.00%)
Jun 17, 2022 0.1300 0.1400 0.1300 0.1300 116,000 -0.01(-3.70%)
Jun 16, 2022 0.1400 0.1400 0.1350 0.1350 104,000 -0.01(-3.57%)
Jun 15, 2022 0.1400 0.1400 0.1400 0.1400 68,875 -0.00(-3.45%)
Jun 14, 2022 0.1450 0.1450 0.1400 0.1450 119,500 +0.00(+3.57%)
Jun 13, 2022 0.1400 0.1400 0.1350 0.1400 44,000 +0.00(+0.00%)
Jun 10, 2022 0.1400 0.1400 0.1400 0.1400 33,000 +0.00(+0.00%)
Jun 09, 2022 0.1550 0.1550 0.1400 0.1400 158,948 -0.02(-12.50%)
Jun 08, 2022 0.1350 0.1650 0.1350 0.1600 271,500 +0.02(+18.52%)
Jun 07, 2022 0.1350 0.1350 0.1350 0.1350 65,000 -0.01(-3.57%)
Jun 06, 2022 0.1400 0.1400 0.1350 0.1400 115,001 +0.00(+0.00%)
Jun 03, 2022 0.1400 0.1400 0.1400 0.1400 39,055 +0.00(+0.00%)
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.