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 (%)
Oct 29, 2021 0.1351 0.1353 0.1300 0.1339 225,500 +0.00(+1.98%)
Oct 28, 2021 0.1425 0.1425 0.1300 0.1313 240,500 -0.01(-7.92%)
Oct 27, 2021 0.1375 0.1426 0.1375 0.1426 31,032 +0.00(+0.71%)
Oct 26, 2021 0.1450 0.1416 92,281 -0.01(-5.41%)
Oct 25, 2021 0.1370 0.1500 0.1366 0.1497 398,600 +0.02(+13.32%)
Oct 22, 2021 0.1305 0.1338 0.1302 0.1321 241,990 +0.00(+1.46%)
Oct 21, 2021 0.1302 0.1302 0.1302 0.1302 165,000 +0.00(+0.00%)
Oct 20, 2021 0.1299 0.1340 0.1298 0.1302 508,990 +0.01(+3.99%)
Oct 19, 2021 0.1267 0.1300 0.1250 0.1252 59,855 -0.00(-3.69%)
Oct 18, 2021 0.1253 0.1354 0.1253 0.1300 306,120 -0.00(-1.89%)
Oct 15, 2021 0.1287 0.1337 0.1287 0.1325 178,282 -0.00(-0.67%)
Oct 14, 2021 0.1300 0.1334 0.1238 0.1334 240,301 +0.01(+8.72%)
Oct 13, 2021 0.1178 0.1300 0.1178 0.1227 42,187 +0.00(+1.24%)
Oct 12, 2021 0.1210 0.1212 0.1185 0.1212 119,125 -0.01(-6.77%)
Oct 11, 2021 0.1310 0.1310 0.1290 0.1300 101,900 +0.01(+7.44%)
Oct 08, 2021 0.1210 0.1210 0.1210 0.1210 22,010 +0.00(+0.83%)
Oct 07, 2021 0.1200 0.1204 0.1186 0.1200 200,801 +0.00(+0.00%)
Oct 06, 2021 0.1152 0.1200 0.1150 0.1200 21,980 -0.00(-3.15%)
Oct 05, 2021 0.1180 0.1270 0.1162 0.1239 37,000 +0.01(+8.59%)
Oct 04, 2021 0.1130 0.1159 0.1112 0.1141 84,500 +0.00(+2.98%)
Oct 01, 2021 0.1095 0.1119 0.1065 0.1108 56,000 +0.00(+4.63%)
Sep 30, 2021 0.1000 0.1146 0.1000 0.1059 778,038 -0.00(-0.56%)
Sep 29, 2021 0.1075 0.1102 0.1065 0.1065 81,477 -0.00(-3.97%)
Sep 28, 2021 0.1196 0.1196 0.1075 0.1109 217,594 -0.00(-0.09%)
Sep 27, 2021 0.1169 0.1169 0.1100 0.1110 235,810 -0.01(-6.33%)
Sep 24, 2021 0.1176 0.1200 0.1135 0.1185 408,790 -0.01(-6.69%)
Sep 23, 2021 0.1269 0.1270 0.1269 0.1270 16,000 +0.00(+3.34%)
Sep 22, 2021 0.1250 0.1256 0.1182 0.1229 62,500 +0.00(+1.24%)
Sep 21, 2021 0.1218 0.1250 0.1155 0.1214 101,154 -0.01(-4.71%)
Sep 20, 2021 0.1223 0.1274 0.1157 0.1274 110,765 +0.01(+4.68%)
Sep 17, 2021 0.1217 0.1217 0.1217 0.1217 164,980 +0.01(+6.01%)
Sep 16, 2021 0.1200 0.1213 0.1120 0.1148 261,500 -0.01(-4.33%)
Sep 15, 2021 0.1208 0.1230 0.1200 0.1200 280,595 +0.00(+0.00%)
Sep 14, 2021 0.1250 0.1250 0.1200 0.1200 262,767 -0.01(-5.06%)
Sep 13, 2021 0.1240 0.1264 0.1200 0.1264 85,800 +0.01(+5.33%)
Sep 10, 2021 0.1240 0.1240 0.1200 0.1200 30,978 +0.01(+5.82%)
Sep 09, 2021 0.1170 0.1170 0.1125 0.1134 190,708 -0.01(-4.71%)
Sep 08, 2021 0.1196 0.1196 0.1187 0.1190 383,218 -0.00(-0.50%)
Sep 07, 2021 0.1200 0.1201 0.1179 0.1196 926,682 +0.00(+2.66%)
Sep 03, 2021 0.1166 0.1198 0.1130 0.1165 132,833 -0.00(-0.43%)
Sep 02, 2021 0.1200 0.1200 0.1170 0.1170 152,555 -0.00(-1.93%)
Sep 01, 2021 0.1175 0.1193 0.1175 0.1193 9,500 -0.00(-0.17%)
Aug 31, 2021 0.1193 0.1195 0.1180 0.1195 140,210 +0.00(+0.00%)
Aug 30, 2021 0.1195 0.1195 0.1195 0.1195 21,184 -0.00(-2.05%)
Aug 27, 2021 0.1223 0.1275 0.1189 0.1220 109,481 +0.00(+2.69%)
Aug 26, 2021 0.1150 0.1224 0.1150 0.1188 48,300 -0.00(-3.34%)
Aug 25, 2021 0.1233 0.1233 0.1147 0.1229 124,264 -0.00(-0.49%)
Aug 24, 2021 0.1164 0.1235 0.1164 0.1235 52,650 +0.00(+0.24%)
Aug 23, 2021 0.1170 0.1232 0.1170 0.1232 184,515 +0.00(+2.67%)
Aug 20, 2021 0.1176 0.1200 0.1150 0.1200 54,379 +0.00(+3.90%)
Aug 19, 2021 0.1185 0.1200 0.1155 0.1155 87,490 -0.00(-2.94%)
Aug 18, 2021 0.1182 0.1256 0.1182 0.1190 6,262 -0.00(-3.41%)
Aug 17, 2021 0.1269 0.1290 0.1188 0.1232 55,500 -0.00(-1.20%)
Aug 16, 2021 0.1155 0.1291 0.1155 0.1247 186,400 +0.01(+7.04%)
Aug 13, 2021 0.1200 0.1250 0.1163 0.1165 65,891 -0.01(-8.98%)
Aug 12, 2021 0.1278 0.1280 0.1272 0.1280 32,000 -0.00(-1.39%)
Aug 11, 2021 0.1239 0.1298 0.1229 0.1298 155,035 +0.00(+1.56%)
Aug 10, 2021 0.1240 0.1305 0.1200 0.1278 404,701 +0.00(+3.06%)
Aug 09, 2021 0.1221 0.1248 0.1155 0.1240 264,081 +0.01(+7.17%)
Aug 06, 2021 0.1157 0.1157 0.1157 0.1157 300 -0.01(-5.01%)
Aug 05, 2021 0.1220 0.1250 0.1155 0.1218 102,100 +0.00(+1.50%)
Aug 04, 2021 0.1325 0.1325 0.1200 0.1200 352,099 -0.01(-7.62%)
Aug 03, 2021 0.1289 0.1299 0.1289 0.1299 2,550 -0.01(-3.71%)
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.