Gfg Resources Inc (OP: GFGSF )

0.0948 +0.0003 (+0.32%)
Streaming Delayed Price Updated: 2:49 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 0.0920 0.0948 0.0911 0.0948 416,000 +0.00(+0.32%)
Sep 17, 2024 0.0901 0.0952 0.0901 0.0945 351,353 +0.00(+1.94%)
Sep 16, 2024 0.0928 0.0928 0.0901 0.0927 31,090 +0.00(+0.76%)
Sep 13, 2024 0.0927 0.0941 0.0910 0.0920 158,400 -0.00(-0.43%)
Sep 12, 2024 0.0910 0.0928 0.0885 0.0924 1,622,375 +0.00(+3.94%)
Sep 11, 2024 0.0886 0.0922 0.0884 0.0889 190,650 -0.01(-7.40%)
Sep 10, 2024 0.0965 0.1000 0.0933 0.0960 194,480 +0.00(+3.78%)
Sep 09, 2024 0.1000 0.1000 0.0902 0.0925 196,020 -0.00(-3.95%)
Sep 06, 2024 0.1003 0.1008 0.0912 0.0963 250,650 -0.00(-1.53%)
Sep 05, 2024 0.0875 0.0978 0.0875 0.0978 560,580 +0.01(+9.89%)
Sep 04, 2024 0.0886 0.0892 0.0840 0.0890 341,043 +0.00(+0.56%)
Sep 03, 2024 0.0850 0.0900 0.0839 0.0885 268,725 +0.00(+1.72%)
Aug 30, 2024 0.0870 0.0906 0.0862 0.0870 197,710 -0.00(-2.25%)
Aug 29, 2024 0.0870 0.0900 0.0863 0.0890 137,200 -0.00(-3.78%)
Aug 28, 2024 0.0892 0.0980 0.0802 0.0925 256,984 -0.00(-0.96%)
Aug 27, 2024 0.0910 0.0978 0.0850 0.0934 118,503 -0.00(-2.71%)
Aug 26, 2024 0.1022 0.1066 0.0895 0.0960 159,300 -0.00(-0.52%)
Aug 23, 2024 0.0883 0.1000 0.0883 0.0965 1,230,897 +0.01(+11.95%)
Aug 22, 2024 0.0850 0.0888 0.0830 0.0862 358,458 +0.01(+9.11%)
Aug 21, 2024 0.0750 0.0845 0.0725 0.0790 786,138 +0.01(+12.86%)
Aug 20, 2024 0.0722 0.0722 0.0620 0.0700 268,700 +0.01(+11.46%)
Aug 19, 2024 0.0588 0.0709 0.0588 0.0628 1,168,500 +0.01(+18.27%)
Aug 16, 2024 0.0561 0.0561 0.0516 0.0531 712,500 -0.00(-3.45%)
Aug 15, 2024 0.0554 0.0558 0.0531 0.0550 103,100 +0.00(+0.00%)
Aug 14, 2024 0.0552 0.0563 0.0505 0.0550 645,450 -0.00(-0.90%)
Aug 13, 2024 0.0567 0.0578 0.0520 0.0555 602,000 -0.00(-0.54%)
Aug 12, 2024 0.0556 0.0558 0.0542 0.0558 59,000 -0.00(-6.84%)
Aug 08, 2024 0.0599 0 -0.00(-2.28%)
Aug 06, 2024 0.0613 0 -0.00(-1.13%)
Aug 05, 2024 0.0525 0.0620 0.0525 0.0620 52,000 +0.00(+6.90%)
Aug 02, 2024 0.0610 0.0620 0.0580 0.0580 77,000 -0.00(-4.92%)
Aug 01, 2024 0.0610 0.0610 0.0560 0.0610 633,900 +0.00(+0.00%)
Jul 31, 2024 0.0585 0.0610 0.0585 0.0610 19,560 +0.00(+4.27%)
Jul 30, 2024 0.0580 0.0585 0.0580 0.0585 346,525 +0.00(+0.86%)
Jul 29, 2024 0.0585 0.0585 0.0580 0.0580 137,000 +0.00(+0.00%)
Jul 26, 2024 0.0580 0.0580 0.0565 0.0580 58,900 +0.00(+2.65%)
Jul 25, 2024 0.0582 0.0600 0.0555 0.0565 421,000 -0.00(-2.75%)
Jul 24, 2024 0.0633 0.0633 0.0581 0.0581 9,000 -0.00(-3.01%)
Jul 23, 2024 0.0580 0.0600 0.0580 0.0599 450,450 +0.00(+3.10%)
Jul 22, 2024 0.0581 0.0581 0.0581 0.0581 100,060 -0.00(-4.75%)
Jul 19, 2024 0.0610 0.0610 0.0589 0.0610 2,100 +0.00(+0.00%)
Jul 18, 2024 0.0560 0.0610 0.0560 0.0610 2,000 +0.00(+1.67%)
Jul 16, 2024 0.0600 0 -0.00(-1.64%)
Jul 15, 2024 0.0575 0.0610 0.0540 0.0610 32,002 +0.00(+1.67%)
Jul 11, 2024 0.0600 10 +0.00(+1.18%)
Jul 10, 2024 0.0565 0.0593 0.0565 0.0593 100,000 +0.00(+0.51%)
Jul 09, 2024 0.0527 0.0590 0.0527 0.0590 21,250 -0.01(-9.23%)
Jul 05, 2024 0.0650 5 +0.00(+1.56%)
Jul 02, 2024 0.0640 65 +0.00(+0.00%)
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.