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

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
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 29, 2019 0.1405 0.1405 0.1404 0.1404 2,800 +0.01(+6.77%)
Nov 27, 2019 0.1350 0.1350 0.1315 0.1315 15,900 -0.00(-0.75%)
Nov 26, 2019 0.1328 0.1328 0.1325 0.1325 10,000 +0.00(+2.24%)
Nov 25, 2019 0.1258 0.1296 0.1258 0.1296 42,000 +0.00(+2.86%)
Nov 22, 2019 0.1281 0.1331 0.1212 0.1260 11,900 -0.00(-0.40%)
Nov 21, 2019 0.1265 0.1265 0.1265 0.1265 910 -0.00(-2.69%)
Nov 20, 2019 0.1300 0.1300 0.1215 0.1300 66,300 -0.00(-2.62%)
Nov 19, 2019 0.1339 0.1339 0.1270 0.1335 27,245 +0.01(+6.04%)
Nov 18, 2019 0.1325 0.1325 0.1200 0.1259 10,539 -0.00(-1.79%)
Nov 15, 2019 0.1282 0.1282 0.1282 66 +0.00(+0.00%)
Nov 14, 2019 0.1282 0.1282 0.1282 0.1282 22,000 -0.00(-1.00%)
Nov 13, 2019 0.1295 0.1295 0.1295 0.1295 1,000 -0.00(-0.38%)
Nov 11, 2019 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Nov 07, 2019 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Nov 06, 2019 0.1339 0.1339 0.1300 0.1300 20,786 -0.00(-1.52%)
Nov 05, 2019 0.1375 0.1375 0.1200 0.1320 42,000 -0.01(-4.42%)
Nov 04, 2019 0.1381 0.1381 0.1381 0.1381 1,000 +0.01(+3.99%)
Nov 01, 2019 0.1295 0.1389 0.1255 0.1328 115,500 +0.01(+6.07%)
Oct 31, 2019 0.1252 0.1252 0.1252 0.1252 4,000 -0.01(-10.57%)
Oct 30, 2019 0.1400 0.1400 0.1400 0.1400 6,965 +0.00(+2.56%)
Oct 29, 2019 0.1365 0.1365 0.1365 0.1365 100 -0.00(-0.94%)
Oct 28, 2019 0.1388 0.1388 0.1370 0.1378 21,600 +0.01(+6.00%)
Oct 24, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 23, 2019 0.1300 0.1300 0.1250 0.1300 42,010 +0.00(+2.85%)
Oct 22, 2019 0.1265 0.1275 0.1258 0.1264 20,480 +0.00(+1.12%)
Oct 21, 2019 0.1443 0.1443 0.1250 0.1250 78,300 -0.02(-13.37%)
Oct 18, 2019 0.1350 0.1443 0.1350 0.1443 46,000 +0.01(+7.69%)
Oct 16, 2019 0.1340 0.1340 0.1340 0 +0.01(+5.51%)
Oct 15, 2019 0.1315 0.1340 0.1270 0.1270 29,800 -0.00(-2.31%)
Oct 11, 2019 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Oct 08, 2019 0.1250 0.1250 0.1250 0 -0.00(-0.08%)
Oct 04, 2019 0.1251 0.1251 0.1251 0 -0.00(-1.88%)
Oct 03, 2019 0.1250 0.1280 0.1250 0.1275 33,400 -0.00(-0.39%)
Oct 02, 2019 0.1249 0.1280 0.1249 0.1280 4,650 +0.00(+2.40%)
Oct 01, 2019 0.1212 0.1278 0.1212 0.1250 26,000 -0.00(-2.34%)
Sep 30, 2019 0.1351 0.1351 0.1280 0.1280 70,600 -0.01(-5.19%)
Sep 27, 2019 0.1350 0.1350 0.1350 0.1350 4,200 -0.01(-4.53%)
Sep 26, 2019 0.1400 0.1414 0.1351 0.1414 27,000 +0.00(+0.64%)
Sep 25, 2019 0.1405 0.1420 0.1405 0.1405 4,300 -0.01(-6.33%)
Sep 23, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 20, 2019 0.1448 0.1500 0.1448 0.1500 25,000 +0.00(+3.23%)
Sep 19, 2019 0.1451 0.1600 0.1451 0.1453 14,377 +0.01(+5.29%)
Sep 18, 2019 0.1451 0.1451 0.1351 0.1380 98,550 -0.00(-1.43%)
Sep 17, 2019 0.1400 0.1453 0.1400 0.1400 28,357 +0.00(+0.00%)
Sep 16, 2019 0.1400 0.1400 0.1400 0.1400 40,000 +0.00(+2.41%)
Sep 13, 2019 0.1367 0.1367 0.1367 2 +0.00(+0.00%)
Sep 12, 2019 0.1367 0.1367 0.1367 0.1367 2,240 +0.00(+2.01%)
Sep 11, 2019 0.1350 0.1350 0.1340 0.1340 15,000 +0.00(+3.08%)
Sep 10, 2019 0.1300 0.1300 0.1300 0.1300 8,000 -0.00(-3.49%)
Sep 09, 2019 0.1460 0.1460 0.1347 0.1347 22,729 -0.01(-8.05%)
Sep 06, 2019 0.1450 0.1465 0.1450 0.1465 30,000 -0.00(-1.61%)
Sep 05, 2019 0.1489 0.1489 0.1489 0.1489 4,138 +0.00(+2.69%)
Sep 04, 2019 0.1480 0.1522 0.1400 0.1450 34,388 -0.00(-0.48%)
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.