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 (%)
Apr 30, 2019 0.1943 0.1968 0.1943 0.1963 55,500 +0.00(+0.67%)
Apr 29, 2019 0.2099 0.2099 0.1950 0.1950 14,500 +0.00(+0.26%)
Apr 26, 2019 0.1900 0.1977 0.1900 0.1945 13,000 +0.00(+2.37%)
Apr 25, 2019 0.1926 0.1926 0.1900 0.1900 20,000 -0.00(-2.46%)
Apr 24, 2019 0.1948 0.1948 0.1948 0.1948 1,900 +0.01(+5.30%)
Apr 23, 2019 0.1850 0.1864 0.1835 0.1850 44,000 +0.00(+0.00%)
Apr 22, 2019 0.1780 0.1970 0.1780 0.1850 117,900 +0.01(+5.71%)
Apr 18, 2019 0.1750 0.1750 0.1750 0.1750 5,000 +0.00(+2.34%)
Apr 17, 2019 0.1720 0.1776 0.1710 0.1710 24,000 +0.00(+0.59%)
Apr 16, 2019 0.1680 0.1789 0.1680 0.1700 27,000 +0.01(+4.29%)
Apr 15, 2019 0.1630 0.1630 0.1630 0.1630 45,000 -0.00(-0.67%)
Apr 12, 2019 0.1600 0.1641 0.1600 0.1641 81,400 +0.00(+2.56%)
Apr 11, 2019 0.1590 0.1607 0.1576 0.1600 32,472 +0.01(+7.60%)
Apr 10, 2019 0.1431 0.1487 0.1431 0.1487 7,000 -0.00(-0.87%)
Apr 09, 2019 0.1555 0.1560 0.1500 0.1500 17,100 -0.01(-3.54%)
Apr 08, 2019 0.1600 0.1600 0.1555 0.1555 16,000 -0.01(-3.95%)
Apr 05, 2019 0.1619 0.1619 0.1619 0.1619 1,700 +0.01(+7.93%)
Apr 03, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 02, 2019 0.1500 0.1500 0.1500 0.1500 3,000 -0.00(-1.38%)
Apr 01, 2019 0.1410 0.1521 0.1410 0.1521 15,000 +0.01(+5.55%)
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%)
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.