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

Gfg Resources Inc (TSV: GFG )

0.0850 UNCHANGED
Streaming Delayed Price Updated: 3:59 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2018 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jun 28, 2018 0.2200 0.2300 0.2200 0.2300 43,066 +0.02(+6.98%)
Jun 27, 2018 0.2300 0.2400 0.2150 0.2150 112,500 -0.01(-4.44%)
Jun 26, 2018 0.2300 0.2300 0.2250 0.2250 11,000 -0.01(-2.17%)
Jun 25, 2018 0.2300 0.2300 0.2300 0.2300 5,000 +0.01(+4.55%)
Jun 22, 2018 0.2200 0.2250 0.2200 0.2200 34,611 +0.01(+4.76%)
Jun 21, 2018 0.2200 0.2200 0.2100 0.2100 24,500 -0.01(-4.55%)
Jun 20, 2018 0.2250 0.2300 0.2200 0.2200 64,000 -0.01(-2.22%)
Jun 19, 2018 0.2300 0.2350 0.2200 0.2250 25,574 -0.01(-2.17%)
Jun 18, 2018 0.2450 0.2450 0.2300 0.2300 131,500 -0.00(-2.13%)
Jun 15, 2018 0.2350 0.2350 0.2350 0.2350 1,000 +0.00(+0.00%)
Jun 14, 2018 0.2350 0.2350 0.2350 0.2350 24,500 +0.00(+0.00%)
Jun 13, 2018 0.2300 0.2350 0.2300 0.2350 37,145 +0.01(+6.82%)
Jun 12, 2018 0.2250 0.2250 0.2150 0.2200 100,269 -0.01(-4.35%)
Jun 11, 2018 0.2400 0.2400 0.2300 0.2300 49,800 +0.00(+0.00%)
Jun 08, 2018 0.2350 0.2350 0.2300 0.2300 95,500 -0.00(-2.13%)
Jun 07, 2018 0.2450 0.2500 0.2350 0.2350 28,665 -0.02(-6.00%)
Jun 06, 2018 0.2500 0.2500 0.2500 0.2500 21,500 +0.01(+2.04%)
Jun 05, 2018 0.2500 0.2500 0.2450 0.2450 5,500 -0.01(-2.00%)
Jun 04, 2018 0.2650 0.2700 0.2500 0.2500 131,700 +0.01(+4.17%)
Jun 01, 2018 0.2450 0.2500 0.2400 0.2400 46,665 +0.00(+0.00%)
May 31, 2018 0.2350 0.2400 0.2300 0.2400 136,500 +0.00(+0.00%)
May 30, 2018 0.2500 0.2500 0.2300 0.2400 129,000 -0.01(-4.00%)
May 29, 2018 0.2500 0.2500 0.2500 0.2500 1,044 +0.00(+0.00%)
May 28, 2018 0.2500 0.2500 0.2500 0.2500 20,000 +0.00(+0.00%)
May 25, 2018 0.2600 0.2600 0.2450 0.2500 583,000 -0.01(-3.85%)
May 24, 2018 0.2600 0.2600 0.2600 0.2600 1,624 -0.01(-1.89%)
May 23, 2018 0.2650 0.2650 0.2500 0.2650 118,250 -0.01(-3.64%)
May 22, 2018 0.2750 0.2850 0.2750 0.2750 2,000 -0.01(-1.79%)
May 18, 2018 0.2800 0.2800 0.2800 0 +0.01(+1.82%)
May 17, 2018 0.2700 0.2750 0.2700 0.2750 2,500 +0.00(+0.00%)
May 16, 2018 0.2700 0.2750 0.2650 0.2750 3,000 +0.01(+3.77%)
May 15, 2018 0.2900 0.2900 0.2600 0.2650 148,558 -0.02(-8.62%)
May 14, 2018 0.2950 0.2950 0.2900 0.2900 147,500 +0.00(+0.00%)
May 11, 2018 0.3000 0.3000 0.2900 0.2900 16,701 +0.01(+1.75%)
May 10, 2018 0.2750 0.2850 0.2750 0.2850 95,000 +0.02(+9.62%)
May 09, 2018 0.2700 0.2700 0.2600 0.2600 10,000 -0.01(-3.70%)
May 08, 2018 0.2600 0.2700 0.2500 0.2700 30,500 +0.02(+8.00%)
May 07, 2018 0.2500 0.2500 0.2400 0.2500 151,400 +0.00(+0.00%)
May 04, 2018 0.2500 0.2500 0.2350 0.2500 409,800 +0.00(+0.00%)
May 03, 2018 0.2600 0.2650 0.2500 0.2500 1,194,425 -0.02(-5.66%)
May 02, 2018 0.2750 0.2800 0.2650 0.2650 182,500 -0.01(-3.64%)
May 01, 2018 0.2800 0.2800 0.2700 0.2750 153,120 +0.00(+0.00%)
Apr 30, 2018 0.2550 0.2750 0.2500 0.2750 465,300 -0.01(-5.17%)
Apr 27, 2018 0.3000 0.3000 0.2900 0.2900 54,500 -0.01(-3.33%)
Apr 26, 2018 0.2900 0.3000 0.2900 0.3000 109,150 +0.00(+0.00%)
Apr 25, 2018 0.3050 0.3050 0.2950 0.3000 97,674 +0.00(+0.00%)
Apr 24, 2018 0.3250 0.3250 0.3000 0.3000 52,503 -0.03(-7.69%)
Apr 23, 2018 0.3400 0.3400 0.3200 0.3250 16,500 +0.02(+4.84%)
Apr 20, 2018 0.3250 0.3350 0.3100 0.3100 33,000 +0.00(+0.00%)
Apr 19, 2018 0.3000 0.3100 0.2950 0.3100 184,071 +0.02(+5.08%)
Apr 18, 2018 0.3000 0.3000 0.2900 0.2950 185,000 +0.00(+0.00%)
Apr 17, 2018 0.3000 0.3100 0.2950 0.2950 267,000 -0.01(-1.67%)
Apr 16, 2018 0.3100 0.3100 0.3000 0.3000 68,000 -0.01(-3.23%)
Apr 13, 2018 0.3100 0.3100 0.3000 0.3100 111,500 +0.00(+0.00%)
Apr 12, 2018 0.3150 0.3150 0.2950 0.3100 51,451 +0.00(+0.00%)
Apr 11, 2018 0.3150 0.3250 0.3100 0.3100 241,500 -0.01(-1.59%)
Apr 10, 2018 0.3150 0.3200 0.3100 0.3150 105,920 +0.00(+0.00%)
Apr 09, 2018 0.3200 0.3200 0.3100 0.3150 78,037 -0.01(-1.56%)
Apr 06, 2018 0.3200 0.3300 0.3100 0.3200 34,600 -0.01(-1.54%)
Apr 05, 2018 0.3300 0.3300 0.3100 0.3250 105,000 +0.00(+0.00%)
Apr 04, 2018 0.3300 0.3300 0.3250 0.3250 105,000 +0.01(+1.56%)
Apr 03, 2018 0.3300 0.3300 0.3200 0.3200 58,500 +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.