Gfg Resources Inc (OP: GFGSF )

0.0695 +0.0041 (+6.27%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 0.3950 0.3950 0.3900 0.3915 39,000 +0.01(+1.56%)
Jan 30, 2018 0.3895 0.4000 0.3895 0.3855 54,417 -0.01(-1.66%)
Jan 29, 2018 0.3848 0.3950 0.3848 0.3920 51,000 +0.04(+10.73%)
Jan 26, 2018 0.3517 0.3540 0.3517 0.3540 12,500 -0.01(-1.67%)
Jan 25, 2018 0.3610 0.3710 0.3600 0.3600 53,300 -0.01(-1.96%)
Jan 24, 2018 0.3870 0.3931 0.3637 0.3672 78,600 -0.01(-3.62%)
Jan 23, 2018 0.3810 0.3810 0.3810 0.3810 2,100 -0.01(-1.60%)
Jan 22, 2018 0.3872 0.3872 0.3872 0.3872 5,000 -0.01(-1.43%)
Jan 19, 2018 0.3710 0.3928 0.3710 0.3928 13,000 -0.01(-2.03%)
Jan 18, 2018 0.4009 0.4009 0.4009 0.4009 5,447 +0.01(+2.64%)
Jan 16, 2018 0.3906 0.3906 0.3906 0 -0.01(-1.59%)
Jan 12, 2018 0.3969 0.3969 0.3969 0 -0.01(-1.81%)
Jan 11, 2018 0.4001 0.4042 0.3991 0.4042 26,000 +0.00(+1.05%)
Jan 10, 2018 0.4010 0.4020 0.4000 0.4000 19,995 -0.01(-2.68%)
Jan 09, 2018 0.4134 0.4134 0.4110 0.4110 6,000 +0.00(+1.03%)
Jan 08, 2018 0.4100 0.4100 0.4068 0.4068 17,510 +0.01(+1.52%)
Jan 04, 2018 0.4007 0.4007 0.4007 0 -0.00(-1.06%)
Jan 03, 2018 0.4169 0.4169 0.4050 0.4050 19,700 -0.01(-3.57%)
Jan 02, 2018 0.4327 0.4359 0.4200 0.4200 11,980 +0.01(+1.47%)
Dec 27, 2017 0.4139 0.4139 0.4139 0 -0.02(-4.30%)
Dec 26, 2017 0.4325 0.4325 0.4325 0.4325 500 +0.02(+5.21%)
Dec 22, 2017 0.4125 0.4125 0.4111 0.4111 20,000 +0.01(+3.42%)
Dec 21, 2017 0.3900 0.3980 0.3900 0.3975 11,500 +0.01(+1.92%)
Dec 20, 2017 0.3995 0.3995 0.3867 0.3900 5,700 +0.00(+0.00%)
Dec 19, 2017 0.3900 0.3900 0.3800 0.3900 12,630 +0.00(+0.83%)
Dec 18, 2017 0.3700 0.3868 0.3700 0.3868 3,500 +0.02(+6.85%)
Dec 15, 2017 0.3860 0.3892 0.3620 0.3620 66,650 -0.02(-6.22%)
Dec 14, 2017 0.3872 0.3872 0.3860 0.3860 5,000 +0.02(+4.13%)
Dec 13, 2017 0.3708 0.3708 0.3700 0.3707 16,000 -0.01(-2.45%)
Dec 12, 2017 0.3900 0.3900 0.3822 0.3800 30,489 -0.02(-4.69%)
Dec 11, 2017 0.4200 0.4200 0.3957 0.3987 34,000 -0.02(-3.81%)
Dec 07, 2017 0.4145 0.4145 0.4145 0 +0.01(+1.34%)
Dec 06, 2017 0.4160 0.4160 0.4090 0.4090 1,700 -0.00(-0.63%)
Dec 01, 2017 0.4116 0.4116 0.4116 0 -0.02(-5.62%)
Nov 30, 2017 0.4439 0.4439 0.4300 0.4361 14,500 -0.00(-0.32%)
Nov 29, 2017 0.4390 0.4468 0.4249 0.4375 15,311 -0.03(-6.91%)
Nov 28, 2017 0.4700 0.4700 0.4700 0.4700 5,000 -0.01(-2.12%)
Nov 27, 2017 0.4507 0.4802 0.4507 0.4802 10,100 +0.02(+4.32%)
Nov 24, 2017 0.4779 0.4779 0.4603 0.4603 31,000 +0.00(+0.07%)
Nov 22, 2017 0.4656 0.4656 0.4600 0.4600 4,000 +0.00(+0.66%)
Nov 21, 2017 0.4600 0.4725 0.4570 0.4570 20,500 -0.02(-3.81%)
Nov 20, 2017 0.4751 0.4751 0.4751 0.4751 1,000 +0.00(+0.91%)
Nov 17, 2017 0.4740 0.4741 0.4358 0.4708 16,500 +0.03(+6.04%)
Nov 16, 2017 0.4595 0.4595 0.4425 0.4440 5,650 -0.02(-3.48%)
Nov 14, 2017 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Nov 13, 2017 0.4600 0.4600 0.4600 0.4600 7,000 +0.01(+3.23%)
Nov 08, 2017 0.4456 0.4456 0.4456 0 -0.02(-4.17%)
Nov 07, 2017 0.4650 0.4650 0.4650 0.4650 4,000 +0.04(+8.14%)
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.