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

Gfg Resources Inc (OP: GFGSF )

0.0648 -0.0047 (-6.76%)
Streaming Delayed Price Updated: 3:30 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 (%)
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%)
Aug 01, 2023 0.0875 0.0875 0.0875 0.0875 500,000 +0.00(+0.00%)
Jul 31, 2023 0.0875 0.0875 0.0875 0.0875 150,000 -0.00(-3.63%)
Jul 27, 2023 0.0908 0 -0.00(-0.66%)
Jul 26, 2023 0.0900 0.0914 0.0900 0.0914 109,100 +0.00(+1.33%)
Jul 25, 2023 0.0947 0.0947 0.0902 0.0902 58,100 -0.00(-2.70%)
Jul 24, 2023 0.0925 0.0980 0.0925 0.0927 31,600 -0.01(-5.41%)
Jul 21, 2023 0.0908 0.0980 0.0905 0.0980 177,808 +0.01(+7.93%)
Jul 20, 2023 0.0908 0.0911 0.0908 0.0908 53,800 +0.00(+0.89%)
Jul 19, 2023 0.0900 0.0900 0.0900 0.0900 13,500 -0.00(-4.46%)
Jul 18, 2023 0.0921 0.0942 0.0921 0.0942 7,000 +0.00(+1.84%)
Jul 14, 2023 0.0925 0 +0.00(+0.11%)
Jul 13, 2023 0.0924 0.0924 0.0924 0.0924 11,500 +0.00(+5.48%)
Jul 12, 2023 0.0910 0.0910 0.0876 0.0876 118,700 +0.00(+0.11%)
Jul 11, 2023 0.0875 0.0900 0.0875 0.0875 80,000 -0.00(-3.21%)
Jul 10, 2023 0.0879 0.0919 0.0879 0.0904 111,000 +0.00(+3.31%)
Jul 06, 2023 0.0875 1 -0.00(-2.78%)
Jul 05, 2023 0.0900 0.0909 0.0900 0.0900 59,000 -0.00(-3.33%)
Jul 03, 2023 0.0969 0.0977 0.0931 0.0931 23,000 +0.00(+0.11%)
Jun 30, 2023 0.0920 0.0930 0.0891 0.0930 273,410 +0.00(+0.87%)
Jun 29, 2023 0.0856 0.0922 0.0847 0.0922 102,000 +0.00(+2.67%)
Jun 28, 2023 0.0898 0.0898 0.0897 0.0898 148,536 +0.01(+6.65%)
Jun 27, 2023 0.0783 0.0842 0.0783 0.0842 6,625 +0.01(+7.67%)
Jun 26, 2023 0.0782 0.0782 0.0782 0.0782 10,000 -0.00(-2.25%)
Jun 23, 2023 0.0816 0.0816 0.0800 0.0800 10,200 +0.00(+0.00%)
Jun 22, 2023 0.0800 0.0800 0.0796 0.0800 20,000 -0.01(-5.88%)
Jun 21, 2023 0.0858 0.0858 0.0809 0.0850 16,420 -0.00(-3.95%)
Jun 20, 2023 0.0885 0.0885 0.0885 0.0885 14,000 +0.00(+1.72%)
Jun 14, 2023 0.0870 0 -0.00(-3.33%)
May 08, 2023 0.0875 0.0900 0.0875 0.0900 7,133 +0.00(+2.86%)
May 05, 2023 0.0900 0.0900 0.0875 0.0875 13,500 -0.00(-3.10%)
May 04, 2023 0.0909 0.0909 0.0903 0.0903 9,433 -0.00(-0.44%)
May 03, 2023 0.0907 0.0907 0.0907 0.0907 1,333 -0.00(-0.44%)
May 01, 2023 0.0911 0 -0.00(-2.88%)
Apr 28, 2023 0.0900 0.0938 0.0900 0.0938 35,433 +0.00(+1.74%)
Apr 27, 2023 0.0900 0.0922 0.0900 0.0922 54,508 -0.00(-0.54%)
Apr 26, 2023 0.0932 0.0932 0.0916 0.0927 100,332 +0.00(+3.00%)
Apr 25, 2023 0.0900 0.0900 0.0900 0.0900 50,000 -0.00(-4.15%)
Apr 24, 2023 0.1000 0.1000 0.0932 0.0939 85,000 -0.00(-1.68%)
Apr 21, 2023 0.0955 0.0955 0.0955 0.0955 1,000 +0.00(+1.60%)
Apr 20, 2023 0.0940 0.0940 0.0940 0.0940 333 +0.00(+4.44%)
Apr 18, 2023 0.0900 0 -0.01(-8.16%)
Apr 17, 2023 0.0900 0.0980 0.0900 0.0980 2,833 +0.00(+0.10%)
Apr 14, 2023 0.0935 0.0979 0.0900 0.0979 3,500 +0.00(+4.82%)
Apr 13, 2023 0.0950 0.0950 0.0934 0.0934 71,000 +0.00(+0.00%)
Apr 12, 2023 0.0920 0.0934 0.0900 0.0934 190,833 +0.00(+0.65%)
Apr 11, 2023 0.0955 0.0955 0.0918 0.0928 207,999 -0.00(-3.03%)
Apr 10, 2023 0.0957 0.0957 0.0957 0.0957 60,000 +0.00(+2.35%)
Apr 06, 2023 0.0920 0.0935 0.0920 0.0935 8,500 +0.00(+3.66%)
Apr 05, 2023 0.0983 0.0983 0.0902 0.0902 25,000 -0.01(-7.30%)
Apr 04, 2023 0.0975 0.0975 0.0923 0.0973 10,533 +0.01(+5.99%)
Apr 03, 2023 0.0960 0.0960 0.0918 0.0918 34,900 +0.00(+1.44%)
Mar 31, 2023 0.0905 0.0950 0.0905 0.0905 15,800 -0.01(-7.18%)
Mar 30, 2023 0.0962 0.0975 0.0962 0.0975 27,000 +0.00(+2.63%)
Mar 29, 2023 0.0934 0.0950 0.0917 0.0950 44,333 +0.00(+1.60%)
Mar 28, 2023 0.0935 0.0935 0.0935 0.0935 666 -0.00(-2.09%)
Mar 27, 2023 0.0900 0.0955 0.0900 0.0955 10,500 +0.00(+1.60%)
Mar 24, 2023 0.0940 0.0940 0.0940 0.0940 12,000 -0.00(-0.11%)
Mar 23, 2023 0.0902 0.0950 0.0902 0.0941 16,333 -0.00(-0.95%)
Mar 22, 2023 0.0950 0.0954 0.0925 0.0950 27,333 -0.00(-0.73%)
Mar 21, 2023 0.0957 0.0957 0.0957 0.0957 666 +0.00(+4.48%)
Mar 20, 2023 0.0916 0.0916 0.0916 0.0916 20,000 -0.00(-0.11%)
Mar 16, 2023 0.0917 0 +0.00(+2.80%)
Mar 15, 2023 0.0892 0.0892 0.0889 0.0892 10,726 -0.00(-0.89%)
Mar 13, 2023 0.0900 0 +0.00(+1.35%)
Mar 09, 2023 0.0888 0 +0.00(+3.50%)
Mar 08, 2023 0.0881 0.0900 0.0858 0.0858 30,666 -0.00(-4.67%)
Mar 07, 2023 0.0900 0.0900 0.0900 0.0900 14,000 +0.00(+2.86%)
Mar 06, 2023 0.0881 0.0893 0.0856 0.0875 209,500 -0.00(-0.91%)
Mar 03, 2023 0.0875 0.0897 0.0875 0.0883 59,333 -0.00(-1.01%)
Mar 02, 2023 0.0924 0.0924 0.0892 0.0892 32,728 +0.00(+2.06%)
Mar 01, 2023 0.0896 0.0896 0.0874 0.0874 17,550 -0.00(-2.89%)
Feb 28, 2023 0.0901 0.0901 0.0900 0.0900 600 -0.00(-3.02%)
Feb 27, 2023 0.0930 0.0930 0.0924 0.0928 11,800 -0.00(-0.22%)
Feb 23, 2023 0.0930 0 +0.01(+6.41%)
Feb 22, 2023 0.0888 0.0930 0.0874 0.0874 52,666 -0.00(-1.47%)
Feb 21, 2023 0.0912 0.0919 0.0883 0.0887 91,000 -0.00(-3.59%)
Feb 17, 2023 0.1014 0.1014 0.0911 0.0920 308,164 -0.01(-12.55%)
Feb 16, 2023 0.1052 0.1052 0.1052 0.1052 10,000 +0.00(+3.75%)
Feb 15, 2023 0.1111 0.1111 0.1013 0.1014 117,832 -0.01(-6.63%)
Feb 14, 2023 0.1050 0.1104 0.1050 0.1086 69,166 -0.00(-1.27%)
Feb 13, 2023 0.1100 0.1130 0.1100 0.1100 22,000 -0.00(-0.90%)
Feb 10, 2023 0.1073 0.1110 0.1073 0.1110 18,963 -0.00(-2.20%)
Feb 09, 2023 0.1163 0.1163 0.1135 0.1135 18,000 +0.00(+4.32%)
Feb 08, 2023 0.1154 0.1154 0.1088 0.1088 111,000 -0.01(-5.47%)
Feb 07, 2023 0.1136 0.1200 0.1102 0.1151 27,600 -0.00(-1.54%)
Feb 06, 2023 0.1200 0.1200 0.1159 0.1169 63,432 +0.00(+3.45%)
Feb 03, 2023 0.1159 0.1159 0.1130 0.1130 127,600 -0.01(-5.91%)
Feb 02, 2023 0.1240 0.1240 0.1201 0.1201 67,500 -0.00(-2.67%)
Feb 01, 2023 0.1220 0.1250 0.1220 0.1234 58,500 -0.00(-1.28%)
Jan 31, 2023 0.1250 0.1250 0.1234 0.1250 52,900 -0.00(-0.24%)
Jan 30, 2023 0.1278 0.1278 0.1240 0.1253 84,000 -0.00(-1.73%)
Jan 27, 2023 0.1263 0.1283 0.1240 0.1275 269,700 -0.00(-0.55%)
Jan 26, 2023 0.1276 0.1284 0.1250 0.1282 135,200 +0.00(+1.83%)
Jan 25, 2023 0.1244 0.1299 0.1160 0.1259 947,466 +0.01(+9.48%)
Jan 24, 2023 0.1172 0.1173 0.1150 0.1150 67,300 +0.00(+1.77%)
Jan 23, 2023 0.1196 0.1203 0.1130 0.1130 304,875 -0.01(-5.75%)
Jan 20, 2023 0.1047 0.1209 0.1047 0.1199 720,680 +0.02(+20.02%)
Jan 19, 2023 0.0990 0.1025 0.0958 0.0999 164,500 -0.00(-2.54%)
Jan 18, 2023 0.1021 0.1111 0.0923 0.1025 236,030 +0.02(+20.59%)
Jan 17, 2023 0.0850 0.0850 0.0829 0.0850 52,400 +0.01(+10.25%)
Jan 13, 2023 0.0800 0.0800 0.0771 0.0771 4,100 +0.00(+0.26%)
Jan 11, 2023 0.0769 0 +0.00(+0.92%)
Jan 10, 2023 0.0750 0.0799 0.0750 0.0762 80,911 +0.00(+5.83%)
Jan 09, 2023 0.0722 0.0791 0.0720 0.0720 23,000 -0.00(-5.51%)
Jan 06, 2023 0.0788 0.0831 0.0711 0.0762 112,750 -0.00(-2.93%)
Jan 05, 2023 0.0780 0.0785 0.0780 0.0785 100,000 +0.00(+0.77%)
Jan 04, 2023 0.0750 0.0780 0.0750 0.0779 46,830 +0.00(+3.87%)
Jan 03, 2023 0.0768 0.0780 0.0744 0.0750 35,705 +0.00(+0.00%)
Dec 30, 2022 0.0747 0.0750 0.0727 0.0750 88,685 +0.00(+0.67%)
Dec 29, 2022 0.0740 0.0745 0.0740 0.0745 36,000 +0.00(+4.78%)
Dec 28, 2022 0.0725 0.0725 0.0695 0.0711 137,900 +0.00(+0.85%)
Dec 23, 2022 0.0705 0 +0.00(+6.02%)
Dec 22, 2022 0.0678 0.0678 0.0660 0.0665 66,000 -0.00(-0.15%)
Dec 21, 2022 0.0662 0.0666 0.0661 0.0666 33,000 +0.00(+2.46%)
Dec 19, 2022 0.0650 0 -0.01(-7.14%)
Dec 16, 2022 0.0700 0.0700 0.0700 0.0700 3,000 +0.01(+8.19%)
Dec 15, 2022 0.0659 0.0681 0.0647 0.0647 145,000 -0.01(-8.62%)
Dec 13, 2022 0.0708 0 +0.00(+4.58%)
Dec 12, 2022 0.0750 0.0750 0.0677 0.0677 101,000 -0.00(-3.56%)
Dec 09, 2022 0.0702 0.0702 0.0702 0.0702 6,000 +0.00(+4.46%)
Dec 08, 2022 0.0672 0.0672 0.0672 0.0672 2,000 -0.00(-3.31%)
Dec 07, 2022 0.0693 0.0695 0.0688 0.0695 13,990 -0.00(-6.21%)
Dec 06, 2022 0.0741 0.0741 0.0741 0.0741 300 +0.01(+12.27%)
Dec 05, 2022 0.0659 0.0660 0.0659 0.0660 45,990 -0.00(-0.15%)
Dec 02, 2022 0.0717 0.0720 0.0661 0.0661 256,000 -0.00(-5.16%)
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.