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: 11:32 AM EDT, May 3, 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 (%)
Sep 30, 2019 0.1850 0.1850 0.1700 0.1700 115,000 -0.01(-5.56%)
Sep 27, 2019 0.1800 0.1800 0.1800 0.1800 33,000 +0.00(+0.00%)
Sep 26, 2019 0.1800 0.1850 0.1800 0.1800 61,000 +0.00(+0.00%)
Sep 25, 2019 0.1900 0.1900 0.1800 0.1800 101,000 -0.01(-5.26%)
Sep 24, 2019 0.1950 0.1950 0.1900 0.1900 873,500 -0.01(-2.56%)
Sep 23, 2019 0.1950 0.1950 0.1950 0.1950 3,600 +0.00(+0.00%)
Sep 20, 2019 0.2000 0.2000 0.1950 0.1950 42,500 -0.01(-2.50%)
Sep 19, 2019 0.1850 0.2100 0.1850 0.2000 88,000 +0.01(+5.26%)
Sep 18, 2019 0.1900 0.2000 0.1850 0.1900 63,200 +0.00(+0.00%)
Sep 17, 2019 0.1900 0.1900 0.1800 0.1900 19,000 +0.00(+0.00%)
Sep 16, 2019 0.1850 0.1900 0.1850 0.1900 30,500 +0.01(+5.56%)
Sep 13, 2019 0.1800 0.1850 0.1800 0.1800 15,500 +0.00(+0.00%)
Sep 12, 2019 0.1750 0.1800 0.1750 0.1800 33,500 +0.00(+0.00%)
Sep 11, 2019 0.1750 0.1800 0.1700 0.1800 36,000 +0.01(+2.86%)
Sep 10, 2019 0.1800 0.1800 0.1750 0.1750 40,500 +0.00(+0.00%)
Sep 09, 2019 0.1900 0.1900 0.1750 0.1750 116,600 -0.01(-5.41%)
Sep 06, 2019 0.1850 0.1850 0.1850 0.1850 23,000 -0.01(-2.63%)
Sep 05, 2019 0.1900 0.1900 0.1850 0.1900 34,000 +0.00(+0.00%)
Sep 04, 2019 0.1950 0.1950 0.1900 0.1900 60,600 -0.01(-5.00%)
Sep 03, 2019 0.2050 0.2100 0.1900 0.2000 192,300 -0.00(-2.44%)
Aug 30, 2019 0.2050 0.2050 0.2050 0 +0.01(+5.13%)
Aug 29, 2019 0.1950 0.2000 0.1950 0.1950 65,350 +0.01(+2.63%)
Aug 28, 2019 0.2050 0.2050 0.1900 0.1900 83,999 -0.01(-5.00%)
Aug 27, 2019 0.2000 0.2000 0.2000 0.2000 20,999 +0.01(+2.56%)
Aug 26, 2019 0.2000 0.2000 0.1850 0.1950 81,700 -0.01(-4.88%)
Aug 23, 2019 0.2000 0.2050 0.2000 0.2050 43,500 +0.01(+5.13%)
Aug 22, 2019 0.2000 0.2000 0.1950 0.1950 12,009 +0.01(+2.63%)
Aug 21, 2019 0.1950 0.1950 0.1800 0.1900 181,800 +0.00(+0.00%)
Aug 20, 2019 0.1900 0.1900 0.1850 0.1900 67,670 +0.01(+2.70%)
Aug 19, 2019 0.2000 0.2050 0.1800 0.1850 71,415 -0.02(-9.76%)
Aug 16, 2019 0.2050 0.2050 0.2050 0.2050 2,381 +0.00(+0.00%)
Aug 15, 2019 0.2150 0.2150 0.2050 0.2050 3,500 -0.01(-2.38%)
Aug 14, 2019 0.2050 0.2100 0.2000 0.2100 80,700 +0.00(+0.00%)
Aug 13, 2019 0.2150 0.2150 0.1950 0.2100 121,100 -0.01(-2.33%)
Aug 12, 2019 0.2250 0.2250 0.2150 0.2150 35,500 -0.01(-4.44%)
Aug 09, 2019 0.2300 0.2300 0.2250 0.2250 58,600 -0.01(-2.17%)
Aug 08, 2019 0.2300 0.2350 0.2300 0.2300 221,255 +0.00(+0.00%)
Aug 07, 2019 0.2250 0.2450 0.2150 0.2300 95,500 +0.02(+9.52%)
Aug 06, 2019 0.2300 0.2300 0.2050 0.2100 112,600 -0.02(-6.67%)
Aug 02, 2019 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Aug 01, 2019 0.2150 0.2250 0.2150 0.2250 103,295 +0.01(+2.27%)
Jul 31, 2019 0.2150 0.2200 0.2150 0.2200 30,500 +0.00(+0.00%)
Jul 30, 2019 0.2300 0.2300 0.2200 0.2200 49,000 -0.01(-2.22%)
Jul 29, 2019 0.2250 0.2250 0.2250 0.2250 41,588 +0.01(+2.27%)
Jul 26, 2019 0.2250 0.2250 0.2200 0.2200 14,500 -0.01(-2.22%)
Jul 25, 2019 0.2400 0.2400 0.2250 0.2250 48,000 -0.01(-6.25%)
Jul 24, 2019 0.2400 0.2450 0.2400 0.2400 203,100 +0.01(+2.13%)
Jul 23, 2019 0.2450 0.2450 0.2350 0.2350 188,829 -0.01(-4.08%)
Jul 22, 2019 0.2400 0.2450 0.2300 0.2450 375,750 +0.01(+4.26%)
Jul 19, 2019 0.2350 0.2400 0.2350 0.2350 197,603 +0.00(+0.00%)
Jul 18, 2019 0.2150 0.2400 0.2150 0.2350 358,489 +0.01(+6.82%)
Jul 17, 2019 0.2200 0.2200 0.2100 0.2200 274,500 +0.00(+0.00%)
Jul 16, 2019 0.2150 0.2200 0.2150 0.2200 52,000 +0.01(+2.33%)
Jul 15, 2019 0.2150 0.2150 0.2000 0.2150 384,000 +0.01(+2.38%)
Jul 12, 2019 0.1950 0.2150 0.1950 0.2100 1,090,000 +0.02(+10.53%)
Jul 11, 2019 0.1950 0.1950 0.1900 0.1900 34,500 -0.01(-5.00%)
Jul 10, 2019 0.2000 0.2000 0.2000 0.2000 7,019 -0.01(-4.76%)
Jul 09, 2019 0.2100 0.2100 0.2050 0.2100 19,000 +0.00(+0.00%)
Jul 05, 2019 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jul 04, 2019 0.2100 0.2100 0.2100 192 +0.00(+0.00%)
Jul 03, 2019 0.2200 0.2200 0.2100 0.2100 50,000 -0.01(-4.55%)
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.