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 (%)
Jul 31, 2018 0.2400 0.2600 0.2400 0.2600 39,500 +0.01(+4.00%)
Jul 30, 2018 0.2400 0.2500 0.2350 0.2500 18,000 +0.02(+6.38%)
Jul 27, 2018 0.2400 0.2450 0.2350 0.2350 10,000 +0.00(+0.00%)
Jul 26, 2018 0.2400 0.2400 0.2350 0.2350 19,157 +0.00(+2.17%)
Jul 25, 2018 0.2450 0.2450 0.2300 0.2300 201,500 -0.01(-6.12%)
Jul 24, 2018 0.2450 0.2450 0.2450 0.2450 1,003 +0.01(+2.08%)
Jul 23, 2018 0.2450 0.2450 0.2400 0.2400 139,000 +0.01(+4.35%)
Jul 20, 2018 0.2350 0.2350 0.2300 0.2300 48,500 +0.01(+2.22%)
Jul 19, 2018 0.2400 0.2400 0.2250 0.2250 144,018 -0.01(-6.25%)
Jul 18, 2018 0.2500 0.2500 0.2400 0.2400 58,000 -0.01(-4.00%)
Jul 17, 2018 0.2650 0.2650 0.2500 0.2500 216,500 -0.02(-7.41%)
Jul 16, 2018 0.2750 0.2750 0.2700 0.2700 32,000 -0.01(-3.57%)
Jul 13, 2018 0.2800 0.2800 0.2750 0.2800 16,000 +0.01(+3.70%)
Jul 12, 2018 0.2850 0.2850 0.2700 0.2700 47,000 +0.01(+1.89%)
Jul 11, 2018 0.2800 0.2800 0.2650 0.2650 26,500 -0.02(-5.36%)
Jul 10, 2018 0.2700 0.2800 0.2600 0.2800 122,500 +0.03(+12.00%)
Jul 09, 2018 0.2350 0.2550 0.2350 0.2500 151,855 +0.02(+8.70%)
Jul 06, 2018 0.2250 0.2300 0.2250 0.2300 7,000 +0.01(+4.55%)
Jul 05, 2018 0.2150 0.2200 0.2050 0.2200 40,500 +0.00(+0.00%)
Jul 04, 2018 0.2200 0.2200 0.2200 0.2200 199,500 +0.00(+0.00%)
Jul 03, 2018 0.2200 0.2200 0.2100 0.2200 132,000 -0.01(-4.35%)
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%)
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.