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

Gfg Resources Inc (OP: GFGSF )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 19, 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 (%)
Jul 31, 2020 0.1736 0.1736 0.1689 0.1689 6,700 -0.00(-1.23%)
Jul 30, 2020 0.1750 0.1773 0.1658 0.1710 48,107 -0.00(-2.84%)
Jul 29, 2020 0.1800 0.1847 0.1760 0.1760 12,921 -0.00(-2.17%)
Jul 28, 2020 0.1789 0.1824 0.1760 0.1799 21,764 -0.00(-0.61%)
Jul 27, 2020 0.1800 0.1846 0.1744 0.1810 147,680 +0.01(+3.43%)
Jul 24, 2020 0.1754 0.1841 0.1738 0.1750 80,900 -0.01(-5.05%)
Jul 23, 2020 0.1812 0.1875 0.1789 0.1843 21,241 +0.00(+0.00%)
Jul 22, 2020 0.1847 0.1878 0.1771 0.1843 82,635 -0.00(-0.22%)
Jul 21, 2020 0.1946 0.1947 0.1771 0.1847 39,085 +0.01(+4.23%)
Jul 20, 2020 0.1796 0.1845 0.1743 0.1772 35,652 +0.00(+1.26%)
Jul 17, 2020 0.1817 0.1826 0.1741 0.1750 31,400 -0.00(-1.63%)
Jul 16, 2020 0.1898 0.1900 0.1779 0.1779 5,800 -0.00(-2.25%)
Jul 15, 2020 0.1781 0.1849 0.1750 0.1820 96,430 -0.00(-1.57%)
Jul 14, 2020 0.1849 0.1852 0.1710 0.1849 126,658 +0.01(+6.26%)
Jul 13, 2020 0.1850 0.1920 0.1740 0.1740 83,499 -0.01(-5.95%)
Jul 10, 2020 0.1814 0.1850 0.1814 0.1850 12,000 +0.01(+3.58%)
Jul 09, 2020 0.1800 0.1849 0.1740 0.1786 74,510 +0.00(+2.64%)
Jul 08, 2020 0.1965 0.1965 0.1740 0.1740 236,158 -0.02(-8.13%)
Jul 07, 2020 0.1800 0.1928 0.1800 0.1894 87,517 -0.00(-2.02%)
Jul 06, 2020 0.1869 0.1979 0.1845 0.1933 107,970 +0.01(+4.88%)
Jul 02, 2020 0.1751 0.1915 0.1751 0.1843 93,500 -0.00(-0.38%)
Jul 01, 2020 0.1785 0.1975 0.1700 0.1850 49,000 -0.00(-0.59%)
Jun 30, 2020 0.1661 0.1861 0.1661 0.1861 298,100 +0.02(+8.96%)
Jun 29, 2020 0.1694 0.1768 0.1640 0.1708 58,950 +0.00(+0.29%)
Jun 26, 2020 0.1748 0.1748 0.1640 0.1703 84,600 +0.00(+2.59%)
Jun 25, 2020 0.1700 0.1708 0.1640 0.1660 112,726 -0.00(-1.19%)
Jun 24, 2020 0.1681 0.1738 0.1651 0.1680 60,100 -0.01(-6.09%)
Jun 23, 2020 0.1653 0.1800 0.1653 0.1789 139,650 +0.00(+2.23%)
Jun 22, 2020 0.1740 0.1819 0.1642 0.1750 120,655 +0.01(+6.06%)
Jun 19, 2020 0.1760 0.1789 0.1650 0.1650 187,300 -0.01(-3.90%)
Jun 18, 2020 0.1904 0.1904 0.1641 0.1717 161,645 -0.02(-9.63%)
Jun 17, 2020 0.1900 0.1919 0.1900 0.1900 8,000 +0.01(+5.56%)
Jun 16, 2020 0.1649 0.1800 0.1600 0.1800 155,750 +0.02(+10.77%)
Jun 15, 2020 0.1762 0.1834 0.1570 0.1625 54,996 -0.02(-11.83%)
Jun 12, 2020 0.1756 0.1843 0.1700 0.1843 20,600 -0.00(-0.38%)
Jun 11, 2020 0.1944 0.1944 0.1790 0.1850 13,520 -0.01(-5.13%)
Jun 10, 2020 0.1913 0.1950 0.1886 0.1950 56,280 +0.01(+2.74%)
Jun 09, 2020 0.1925 0.1960 0.1822 0.1898 73,238 +0.00(+0.80%)
Jun 08, 2020 0.1800 0.1895 0.1795 0.1883 49,060 +0.01(+4.96%)
Jun 05, 2020 0.1748 0.1844 0.1740 0.1794 18,800 -0.01(-5.08%)
Jun 04, 2020 0.1800 0.1890 0.1700 0.1890 70,100 +0.02(+11.18%)
Jun 03, 2020 0.1800 0.1800 0.1700 0.1700 21,000 -0.01(-6.80%)
Jun 02, 2020 0.1880 0.1882 0.1800 0.1824 181,340 -0.01(-3.39%)
Jun 01, 2020 0.1749 0.1889 0.1714 0.1888 33,386 +0.02(+14.42%)
May 29, 2020 0.1750 0.1750 0.1621 0.1650 64,500 -0.01(-2.94%)
May 28, 2020 0.1723 0.1750 0.1600 0.1700 80,601 +0.00(+2.10%)
May 27, 2020 0.1620 0.1702 0.1620 0.1665 20,451 +0.00(+0.48%)
May 26, 2020 0.1650 0.1665 0.1650 0.1657 10,000 +0.00(+2.28%)
May 22, 2020 0.1622 0.1731 0.1620 0.1620 114,900 -0.00(-2.76%)
May 21, 2020 0.1765 0.1820 0.1620 0.1666 169,443 -0.01(-6.61%)
May 20, 2020 0.1770 0.1784 0.1620 0.1784 87,288 +0.00(+2.41%)
May 19, 2020 0.1632 0.1742 0.1523 0.1742 174,650 -0.01(-2.95%)
May 18, 2020 0.1798 0.1798 0.1550 0.1795 54,870 +0.02(+13.97%)
May 15, 2020 0.1583 0.1709 0.1501 0.1575 135,300 +0.00(+1.61%)
May 14, 2020 0.1538 0.1609 0.1471 0.1550 92,171 +0.01(+4.94%)
May 13, 2020 0.1605 0.1605 0.1401 0.1477 84,891 -0.01(-7.69%)
May 12, 2020 0.1650 0.1658 0.1592 0.1600 98,610 -0.01(-3.03%)
May 11, 2020 0.1700 0.1729 0.1650 0.1650 310,939 -0.01(-2.94%)
May 08, 2020 0.1695 0.1700 0.1675 0.1700 72,300 +0.00(+0.00%)
May 07, 2020 0.1630 0.1700 0.1619 0.1700 194,292 +0.01(+4.81%)
May 06, 2020 0.1600 0.1635 0.1589 0.1622 66,747 -0.00(-0.49%)
May 05, 2020 0.1600 0.1630 0.1583 0.1630 21,303 +0.00(+1.88%)
May 04, 2020 0.1503 0.1600 0.1473 0.1600 60,190 +0.01(+3.23%)
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.