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

Gfg Resources Inc (OP: GFGSF )

0.0613 -0.0024 (-3.77%)
Streaming Delayed Price Updated: 9:51 AM EDT, May 7, 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 30, 2021 0.1105 0.1124 0.1105 0.1105 5,190 -0.00(-0.18%)
Nov 29, 2021 0.1107 0.1107 0.1061 0.1107 26,700 +0.00(+0.64%)
Nov 26, 2021 0.1100 0.1100 0.1100 0.1100 112,600 -0.01(-4.84%)
Nov 24, 2021 0.1100 0.1156 0.1100 0.1156 58,733 +0.01(+5.00%)
Nov 23, 2021 0.1105 0.1110 0.1101 0.1101 336,480 -0.00(-0.90%)
Nov 22, 2021 0.1115 0.1115 0.1111 0.1111 219,590 -0.00(-0.36%)
Nov 19, 2021 0.1150 0.1160 0.1115 0.1115 224,500 -0.00(-3.88%)
Nov 18, 2021 0.1152 0.1160 0.1150 0.1160 144,831 -0.00(-0.17%)
Nov 17, 2021 0.1204 0.1204 0.1150 0.1162 417,600 -0.00(-0.43%)
Nov 16, 2021 0.1167 0.1167 0.1167 0.1167 1,177 +0.00(+1.30%)
Nov 15, 2021 0.1270 0.1270 0.1152 0.1152 24,150 +0.00(+0.09%)
Nov 12, 2021 0.1093 0.1170 0.1093 0.1151 68,817 +0.00(+0.00%)
Nov 11, 2021 0.1175 0.1200 0.1151 0.1151 257,638 -0.01(-5.19%)
Nov 10, 2021 0.1205 0.1214 0.1214 277,897 -0.00(-1.38%)
Nov 09, 2021 0.1225 0.1239 0.1203 0.1231 105,478 -0.00(-2.15%)
Nov 08, 2021 0.1321 0.1321 0.1225 0.1258 14,092 -0.00(-2.93%)
Nov 05, 2021 0.1234 0.1296 0.1234 0.1296 25,000 +0.00(+3.10%)
Nov 04, 2021 0.1256 0.1283 0.1251 0.1257 127,283 +0.00(+0.08%)
Nov 03, 2021 0.1296 0.1297 0.1256 0.1256 72,757 -0.00(-2.86%)
Nov 02, 2021 0.1335 0.1335 0.1256 0.1293 206,031 -0.00(-0.69%)
Nov 01, 2021 0.1337 0.1340 0.1300 0.1302 417,090 -0.00(-2.76%)
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%)
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.