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
(OP:
GFGSF
)
0.0695
UNCHANGED
Last Price
Updated: 9:30 AM EDT, May 10, 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 10, 2024
0.0695
0
+0.00(+6.27%)
May 09, 2024
0.0676
0.0676
0.0651
0.0654
43,000
+0.00(+1.08%)
May 08, 2024
0.0647
0.0647
0.0647
0.0647
5,000
-0.00(-1.52%)
May 07, 2024
0.0636
0.0657
0.0613
0.0657
8,000
+0.00(+3.14%)
May 06, 2024
0.0635
0.0637
0.0635
0.0637
6,500
+0.00(+0.16%)
May 03, 2024
0.0636
0.0651
0.0636
0.0636
4,000
-0.00(-0.16%)
May 02, 2024
0.0627
0.0637
0.0610
0.0637
149,000
-0.00(-2.90%)
May 01, 2024
0.0633
0.0656
0.0610
0.0656
139,001
-0.00(-0.61%)
Apr 29, 2024
0.0660
0
+0.01(+9.09%)
Apr 26, 2024
0.0650
0.0650
0.0605
0.0605
134,452
-0.00(-4.42%)
Apr 25, 2024
0.0650
0.0650
0.0633
0.0633
3,000
+0.00(+0.80%)
Apr 24, 2024
0.0628
0.0628
0.0628
0.0628
7,020
+0.00(+0.00%)
Apr 23, 2024
0.0605
0.0628
0.0605
0.0628
90,000
+0.00(+3.63%)
Apr 22, 2024
0.0590
0.0606
0.0590
0.0606
251,000
+0.00(+5.39%)
Apr 19, 2024
0.0600
0.0600
0.0575
0.0575
1,061,020
-0.00(-4.17%)
Apr 18, 2024
0.0585
0.0616
0.0585
0.0600
435,500
+0.00(+2.04%)
Apr 17, 2024
0.0587
0.0588
0.0565
0.0588
100,015
+0.00(+0.34%)
Apr 16, 2024
0.0571
0.0596
0.0540
0.0586
611,000
-0.00(-5.48%)
Apr 15, 2024
0.0600
0.0620
0.0596
0.0620
26,000
+0.00(+0.81%)
Apr 12, 2024
0.0621
0.0624
0.0600
0.0615
329,376
+0.00(+3.36%)
Apr 11, 2024
0.0598
0.0612
0.0595
0.0595
150,000
-0.00(-0.83%)
Apr 10, 2024
0.0612
0.0612
0.0600
0.0600
277,000
-0.00(-4.76%)
Apr 09, 2024
0.0631
0.0631
0.0630
0.0630
22,180
-0.00(-0.47%)
Apr 08, 2024
0.0630
0.0633
0.0630
0.0633
14,300
+0.00(+1.77%)
Apr 05, 2024
0.0593
0.0633
0.0593
0.0622
466,600
+0.00(+5.07%)
Apr 04, 2024
0.0615
0.0630
0.0592
0.0592
70,500
-0.00(-5.28%)
Apr 03, 2024
0.0626
0.0626
0.0590
0.0625
306,508
+0.00(+2.46%)
Apr 02, 2024
0.0631
0.0635
0.0600
0.0610
121,450
+0.00(+0.00%)
Apr 01, 2024
0.0659
0.0659
0.0610
0.0610
38,000
-0.00(-1.61%)
Mar 28, 2024
0.0594
0.0620
0.0594
0.0620
340,000
+0.00(+5.26%)
Mar 27, 2024
0.0593
0.0596
0.0585
0.0589
155,000
-0.00(-1.67%)
Mar 26, 2024
0.0594
0.0599
0.0589
0.0599
121,002
-0.00(-4.77%)
Mar 25, 2024
0.0602
0.0629
0.0573
0.0629
276,496
+0.00(+5.01%)
Mar 22, 2024
0.0586
0.0599
0.0583
0.0599
138,300
+0.00(+5.09%)
Mar 21, 2024
0.0610
0.0610
0.0550
0.0570
148,100
-0.01(-9.24%)
Mar 20, 2024
0.0600
0.0628
0.0592
0.0628
64,000
+0.00(+4.67%)
Mar 19, 2024
0.0600
0.0600
0.0600
0.0600
50,000
-0.00(-4.31%)
Mar 18, 2024
0.0631
0.0632
0.0600
0.0627
90,000
-0.00(-5.43%)
Mar 15, 2024
0.0619
0.0668
0.0595
0.0663
633,750
+0.00(+5.24%)
Mar 14, 2024
0.0641
0.0718
0.0600
0.0630
222,500
-0.00(-6.80%)
Mar 13, 2024
0.0700
0.0700
0.0627
0.0676
18,000
+0.00(+0.30%)
Mar 12, 2024
0.0674
0.0674
0.0674
0.0674
800
-0.00(-3.71%)
Mar 11, 2024
0.0700
0.0707
0.0700
0.0700
52,000
+0.00(+3.09%)
Mar 08, 2024
0.0644
0.0679
0.0600
0.0679
221,000
+0.00(+1.80%)
Mar 07, 2024
0.0667
0.0667
0.0630
0.0667
2,614
+0.01(+13.44%)
Mar 06, 2024
0.0588
0.0627
0.0588
0.0588
20,000
-0.00(-7.40%)
Mar 05, 2024
0.0635
0.0635
0.0635
0.0635
20,000
+0.00(+0.00%)
Mar 04, 2024
0.0550
0.0635
0.0550
0.0635
7,100
+0.00(+2.42%)
Mar 01, 2024
0.0613
0.0620
0.0600
0.0620
7,500
-0.00(-0.32%)
Feb 29, 2024
0.0620
0.0633
0.0590
0.0622
1,038,500
-0.00(-4.31%)
Feb 28, 2024
0.0620
0.0650
0.0600
0.0650
136,200
+0.00(+3.17%)
Feb 27, 2024
0.0597
0.0639
0.0597
0.0630
356,260
+0.00(+0.80%)
Feb 26, 2024
0.0620
0.0625
0.0620
0.0625
29,000
+0.00(+0.81%)
Feb 23, 2024
0.0653
0.0655
0.0620
0.0620
226,006
-0.01(-12.31%)
Feb 21, 2024
0.0707
0
+0.00(+1.14%)
Feb 20, 2024
0.0700
0.0700
0.0699
0.0699
75,000
+0.00(+6.39%)
Feb 16, 2024
0.0693
0.0722
0.0657
0.0657
102,808
-0.01(-7.72%)
Feb 15, 2024
0.0719
0.0719
0.0708
0.0712
21,000
+0.01(+9.54%)
Feb 14, 2024
0.0674
0.0674
0.0650
0.0650
147,500
-0.00(-5.80%)
Feb 13, 2024
0.0691
0.0691
0.0690
0.0690
12,000
-0.00(-0.72%)
Feb 12, 2024
0.0689
0.0721
0.0689
0.0695
70,100
+0.00(+5.30%)
Feb 09, 2024
0.0691
0.0691
0.0660
0.0660
370,750
-0.00(-5.71%)
Feb 08, 2024
0.0736
0.0736
0.0700
0.0700
20,100
+0.00(+0.00%)
Feb 07, 2024
0.0658
0.0700
0.0658
0.0700
130,000
+0.00(+2.94%)
Feb 06, 2024
0.0682
0.0682
0.0680
0.0680
99,899
-0.00(-0.29%)
Feb 05, 2024
0.0720
0.0750
0.0682
0.0682
65,000
-0.00(-2.57%)
Feb 02, 2024
0.0712
0.0713
0.0700
0.0700
259,000
-0.00(-1.69%)
Feb 01, 2024
0.0740
0.0740
0.0712
0.0712
50,500
-0.00(-2.20%)
Jan 31, 2024
0.0749
0.0749
0.0712
0.0728
154,500
+0.00(+0.97%)
Jan 30, 2024
0.0740
0.0740
0.0712
0.0721
80,000
+0.00(+0.70%)
Jan 29, 2024
0.0731
0.0731
0.0716
0.0716
180,000
+0.00(+0.00%)
Jan 26, 2024
0.0716
0.0728
0.0716
0.0716
351,000
-0.00(-3.63%)
Jan 25, 2024
0.0743
0.0743
0.0743
0.0743
2,500
+0.00(+3.92%)
Jan 24, 2024
0.0736
0.0736
0.0715
0.0715
522,300
-0.00(-2.05%)
Jan 23, 2024
0.0755
0.0755
0.0730
0.0730
111,000
+0.00(+0.00%)
Jan 22, 2024
0.0775
0.0810
0.0730
0.0730
463,650
-0.01(-8.75%)
Jan 19, 2024
0.0763
0.0800
0.0750
0.0800
254,500
-0.00(-0.99%)
Jan 18, 2024
0.0770
0.0810
0.0770
0.0808
121,000
+0.00(+5.21%)
Jan 17, 2024
0.0775
0.0818
0.0760
0.0768
236,200
-0.00(-0.90%)
Jan 16, 2024
0.0825
0.0825
0.0775
0.0775
325,312
-0.00(-3.37%)
Jan 12, 2024
0.0806
0.0823
0.0802
0.0802
189,000
+0.00(+1.52%)
Jan 11, 2024
0.0823
0.0823
0.0790
0.0790
140,000
+0.00(+0.13%)
Jan 10, 2024
0.0829
0.0829
0.0789
0.0789
97,000
-0.00(-5.51%)
Jan 09, 2024
0.0835
0.0835
0.0835
0.0835
5,010
+0.00(+0.36%)
Jan 08, 2024
0.0832
0.0832
0.0823
0.0832
43,675
+0.00(+1.09%)
Jan 05, 2024
0.0830
0.0840
0.0817
0.0823
78,211
+0.00(+4.05%)
Jan 04, 2024
0.0795
0.0800
0.0785
0.0791
141,500
-0.01(-11.12%)
Jan 03, 2024
0.0837
0.0890
0.0809
0.0890
61,166
-0.00(-2.94%)
Jan 02, 2024
0.0842
0.0917
0.0842
0.0917
269,000
+0.01(+8.65%)
Dec 29, 2023
0.0838
0.0844
0.0796
0.0844
276,000
+0.00(+1.32%)
Dec 28, 2023
0.0855
0.0855
0.0833
0.0833
11,500
-0.00(-2.00%)
Dec 27, 2023
0.0825
0.0850
0.0813
0.0850
111,524
-0.00(-0.12%)
Dec 26, 2023
0.0800
0.0851
0.0800
0.0851
22,000
+0.00(+5.85%)
Dec 22, 2023
0.0800
0.0804
0.0800
0.0804
25,600
+0.00(+0.50%)
Dec 21, 2023
0.0799
0.0806
0.0777
0.0800
58,000
+0.00(+3.90%)
Dec 19, 2023
0.0770
0
-0.00(-3.75%)
Dec 15, 2023
0.0800
0
-0.01(-6.76%)
Dec 14, 2023
0.0858
0.0861
0.0858
0.0858
12,000
+0.00(+0.94%)
Dec 13, 2023
0.0888
0.0888
0.0829
0.0850
7,000
-0.00(-1.39%)
Dec 12, 2023
0.0726
0.0862
0.0710
0.0862
681,130
+0.01(+14.93%)
Dec 11, 2023
0.0785
0.0785
0.0730
0.0750
165,000
-0.00(-0.79%)
Dec 08, 2023
0.0751
0.0756
0.0710
0.0756
353,500
+0.00(+0.53%)
Dec 07, 2023
0.0662
0.0752
0.0662
0.0752
459,998
+0.01(+13.08%)
Dec 06, 2023
0.0656
0.0680
0.0656
0.0665
126,000
-0.00(-2.64%)
Dec 05, 2023
0.0580
0.0683
0.0560
0.0683
293,300
+0.01(+18.78%)
Dec 04, 2023
0.0575
0.0575
0.0555
0.0575
8,200
-0.00(-3.20%)
Dec 01, 2023
0.0571
0.0594
0.0555
0.0594
118,100
+0.00(+7.03%)
Nov 30, 2023
0.0577
0.0590
0.0555
0.0555
12,100
-0.00(-5.77%)
Nov 29, 2023
0.0553
0.0590
0.0539
0.0589
77,771
+0.00(+3.51%)
Nov 28, 2023
0.0570
0.0570
0.0569
0.0569
6,870
-0.00(-3.23%)
Nov 27, 2023
0.0569
0.0594
0.0569
0.0588
101,200
-0.00(-1.01%)
Nov 24, 2023
0.0594
0.0594
0.0564
0.0594
6,155
+0.00(+1.37%)
Nov 22, 2023
0.0586
0.0586
0.0586
0.0586
100
+0.00(+1.03%)
Nov 21, 2023
0.0530
0.0580
0.0530
0.0580
2,700
-0.00(-2.36%)
Nov 20, 2023
0.0594
0.0594
0.0583
0.0594
5,217
+0.01(+18.56%)
Nov 15, 2023
0.0501
0
-0.01(-15.51%)
Nov 14, 2023
0.0593
0.0593
0.0580
0.0593
52,000
+0.00(+1.19%)
Nov 09, 2023
0.0586
0
+0.00(+9.12%)
Nov 06, 2023
0.0537
0
-0.01(-9.60%)
Nov 03, 2023
0.0594
0.0594
0.0594
0.0594
3,000
+0.00(+8.00%)
Nov 01, 2023
0.0550
0
-0.00(-8.33%)
Oct 31, 2023
0.0520
0.0600
0.0520
0.0600
26,648
+0.00(+9.09%)
Oct 30, 2023
0.0550
0.0550
0.0550
0.0550
5,000
-0.00(-1.79%)
Oct 27, 2023
0.0600
0.0600
0.0520
0.0560
20,500
-0.00(-7.89%)
Oct 26, 2023
0.0657
0.0657
0.0517
0.0608
53,956
-0.01(-13.14%)
Oct 24, 2023
0.0700
0
+0.00(+6.71%)
Oct 20, 2023
0.0656
0
+0.00(+2.98%)
Oct 19, 2023
0.0558
0.0637
0.0520
0.0637
5,300
+0.00(+1.59%)
Oct 18, 2023
0.0567
0.0627
0.0567
0.0627
12,695
+0.01(+12.77%)
Oct 17, 2023
0.0569
0.0569
0.0556
0.0556
1,300
-0.00(-7.33%)
Oct 12, 2023
0.0600
0
+0.00(+0.50%)
Oct 11, 2023
0.0597
0.0597
0.0597
0.0597
2,000
+0.01(+18.22%)
Oct 09, 2023
0.0505
0
-0.01(-13.68%)
Oct 06, 2023
0.0590
0.0596
0.0585
0.0585
35,000
+0.00(+6.36%)
Oct 05, 2023
0.0544
0.0550
0.0544
0.0550
20,100
+0.00(+0.92%)
Oct 04, 2023
0.0550
0.0550
0.0545
0.0545
55,100
-0.00(-0.91%)
Oct 03, 2023
0.0565
0.0565
0.0540
0.0550
21,944
+0.00(+0.00%)
Oct 02, 2023
0.0585
0.0585
0.0550
0.0550
27,000
-0.00(-8.33%)
Sep 29, 2023
0.0650
0.0650
0.0600
0.0600
131,100
-0.00(-1.64%)
Sep 28, 2023
0.0600
0.0635
0.0600
0.0610
147,350
-0.00(-5.86%)
Sep 27, 2023
0.0648
0.0648
0.0648
0.0648
85,000
+0.00(+3.51%)
Sep 26, 2023
0.0626
0.0626
0.0626
0.0626
50,000
-0.00(-0.63%)
Sep 25, 2023
0.0630
0.0713
0.0630
0.0630
210,305
-0.00(-1.56%)
Sep 22, 2023
0.0654
0.0654
0.0640
0.0640
49,000
-0.01(-9.86%)
Sep 20, 2023
0.0710
0
-0.00(-0.14%)
Sep 19, 2023
0.0667
0.0711
0.0663
0.0711
86,003
+0.00(+0.71%)
Sep 15, 2023
0.0706
0
+0.00(+3.67%)
Sep 14, 2023
0.0726
0.0726
0.0681
0.0681
100,800
-0.00(-2.71%)
Sep 13, 2023
0.0701
0.0701
0.0680
0.0700
118,000
-0.00(-1.41%)
Sep 12, 2023
0.0718
0.0723
0.0696
0.0710
754,650
-0.00(-0.98%)
Sep 11, 2023
0.0748
0.0760
0.0680
0.0717
141,400
-0.01(-9.24%)
Sep 08, 2023
0.0712
0.0790
0.0712
0.0790
21,500
+0.00(+2.73%)
Sep 07, 2023
0.0769
0.0783
0.0769
0.0769
416,100
-0.01(-6.45%)
Sep 06, 2023
0.0800
0.0822
0.0785
0.0822
116,300
+0.00(+4.71%)
Sep 05, 2023
0.0745
0.0785
0.0745
0.0785
102,502
-0.00(-4.85%)
Aug 31, 2023
0.0825
0
+0.01(+6.45%)
Aug 29, 2023
0.0775
0
-0.00(-5.83%)
Aug 28, 2023
0.0823
0.0823
0.0823
0.0823
1,498
+0.01(+10.47%)
Aug 25, 2023
0.0745
0.0745
0.0745
0.0745
30,000
-0.01(-9.15%)
Aug 22, 2023
0.0820
0
+0.00(+5.81%)
Aug 21, 2023
0.0775
0.0775
0.0775
0.0775
19,500
-0.00(-3.13%)
Aug 17, 2023
0.0800
0
-0.00(-3.50%)
Aug 15, 2023
0.0829
0
+0.00(+3.62%)
Aug 14, 2023
0.0809
0.0809
0.0800
0.0800
100,000
-0.01(-8.05%)
Aug 11, 2023
0.0811
0.0870
0.0803
0.0870
24,000
+0.00(+0.00%)
Aug 10, 2023
0.0870
0.0870
0.0803
0.0870
12,347
+0.01(+8.48%)
Aug 09, 2023
0.0815
0.0870
0.0802
0.0802
268,600
-0.01(-7.82%)
Aug 08, 2023
0.0842
0.0870
0.0815
0.0870
9,100
+0.00(+4.82%)
Aug 07, 2023
0.0842
0.0842
0.0830
0.0830
5,113
-0.00(-4.93%)
Aug 03, 2023
0.0873
0
-0.00(-0.23%)
Aug 02, 2023
0.0875
0.0896
0.0875
0.0875
192,000
+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
.