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

Gfg Resources Inc (OP: GFGSF )

0.0636 -0.0001 (-0.16%)
Streaming Delayed Price Updated: 11:21 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 (%)
Mar 29, 2019 0.1442 0.1442 0.1441 0.1441 18,000 -0.00(-2.64%)
Mar 28, 2019 0.1480 0.1480 0.1480 0.1480 5,000 -0.00(-1.33%)
Mar 27, 2019 0.1401 0.1500 0.1401 0.1500 62,923 +0.00(+1.08%)
Mar 22, 2019 0.1484 0.1484 0.1484 0 +0.01(+4.51%)
Mar 21, 2019 0.1384 0.1420 0.1384 0.1420 5,000 -0.01(-4.31%)
Mar 20, 2019 0.1484 0.1484 0.1484 0.1484 5,000 -0.00(-0.40%)
Mar 19, 2019 0.1570 0.1570 0.1484 0.1490 13,001 -0.01(-6.82%)
Mar 15, 2019 0.1599 0.1599 0.1599 0 +0.00(+0.57%)
Mar 13, 2019 0.1590 0.1590 0.1590 0 +0.01(+7.80%)
Mar 12, 2019 0.1510 0.1510 0.1475 0.1475 16,000 -0.03(-16.67%)
Mar 11, 2019 0.1770 0.1770 0.1770 0.1770 1,000 +0.00(+1.14%)
Mar 08, 2019 0.1650 0.1750 0.1650 0.1750 13,000 +0.01(+3.43%)
Mar 07, 2019 0.1680 0.1692 0.1680 0.1692 35,500 +0.01(+5.75%)
Mar 06, 2019 0.1536 0.1610 0.1536 0.1600 17,500 +0.01(+6.31%)
Mar 05, 2019 0.1579 0.1598 0.1505 0.1505 43,400 -0.00(-1.05%)
Mar 04, 2019 0.1575 0.1575 0.1520 0.1521 60,000 -0.01(-7.14%)
Mar 01, 2019 0.1638 0.1638 0.1638 0.1638 5,000 +0.01(+9.20%)
Feb 28, 2019 0.1500 0.1500 0.1500 0.1500 21,000 +0.00(+2.60%)
Feb 26, 2019 0.1462 0.1462 0.1462 0 -0.01(-5.68%)
Feb 25, 2019 0.1539 0.1550 0.1539 0.1550 2,455 +0.01(+6.68%)
Feb 22, 2019 0.1541 0.1541 0.1440 0.1453 24,000 -0.01(-9.19%)
Feb 20, 2019 0.1600 0.1600 0.1600 0 +0.01(+7.17%)
Feb 19, 2019 0.1500 0.1500 0.1491 0.1493 26,482 -0.00(-2.10%)
Feb 15, 2019 0.1525 0.1525 0.1525 0.1525 18,500 +0.00(+0.33%)
Feb 14, 2019 0.1500 0.1520 0.1500 0.1520 6,500 -0.00(-0.20%)
Feb 13, 2019 0.1474 0.1523 0.1474 0.1523 10,000 +0.00(+2.15%)
Feb 12, 2019 0.1560 0.1560 0.1491 0.1491 7,824 +0.00(+0.68%)
Feb 11, 2019 0.1448 0.1527 0.1448 0.1481 24,000 +0.00(+1.16%)
Feb 08, 2019 0.1406 0.1464 0.1400 0.1464 59,200 -0.01(-4.13%)
Feb 07, 2019 0.1555 0.1606 0.1527 0.1527 30,000 -0.01(-4.56%)
Feb 06, 2019 0.1575 0.1600 0.1575 0.1600 20,600 +0.01(+6.74%)
Feb 05, 2019 0.1624 0.1624 0.1499 0.1499 15,500 -0.02(-11.82%)
Feb 04, 2019 0.1695 0.1760 0.1584 0.1700 49,000 -0.00(-2.52%)
Feb 01, 2019 0.1770 0.1770 0.1744 0.1744 13,500 +0.01(+3.32%)
Jan 31, 2019 0.1738 0.1738 0.1688 0.1688 27,003 -0.01(-3.16%)
Jan 30, 2019 0.1556 0.1743 0.1556 0.1743 107,000 +0.01(+8.94%)
Jan 29, 2019 0.1600 0.1651 0.1600 0.1600 11,875 -0.01(-3.85%)
Jan 28, 2019 0.1670 0.1670 0.1664 0.1664 20,000 +0.01(+3.42%)
Jan 25, 2019 0.1570 0.1609 0.1525 0.1609 53,200 +0.01(+5.99%)
Jan 24, 2019 0.1600 0.1610 0.1518 0.1518 18,030 -0.01(-7.89%)
Jan 23, 2019 0.1629 0.1648 0.1592 0.1648 37,900 -0.00(-0.66%)
Jan 22, 2019 0.1585 0.1660 0.1585 0.1659 18,700 +0.01(+3.62%)
Jan 18, 2019 0.1603 0.1639 0.1545 0.1601 96,200 +0.00(+2.96%)
Jan 17, 2019 0.1550 0.1570 0.1550 0.1555 12,800 +0.01(+6.87%)
Jan 16, 2019 0.1455 0.1500 0.1455 0.1455 51,800 -0.01(-4.59%)
Jan 15, 2019 0.1580 0.1600 0.1442 0.1525 68,800 -0.01(-5.98%)
Jan 14, 2019 0.1585 0.1622 0.1585 0.1622 40,000 +0.01(+7.42%)
Jan 11, 2019 0.1510 0.1510 0.1510 2 +0.00(+0.00%)
Jan 10, 2019 0.1510 0.1510 0.1506 0.1510 19,500 -0.01(-8.21%)
Jan 09, 2019 0.1644 0.1645 0.1580 0.1645 30,000 +0.00(+2.88%)
Jan 08, 2019 0.1625 0.1630 0.1599 0.1599 6,500 +0.01(+5.89%)
Jan 04, 2019 0.1510 0.1510 0.1510 0 +0.00(+0.00%)
Jan 03, 2019 0.1510 0.1510 0.1510 0.1510 107 +0.01(+3.92%)
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.