Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gfg Resources Inc
(OP:
GFGSF
)
0.0648
UNCHANGED
Streaming Delayed Price
Updated: 3:30 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 29, 2023
0.0838
0.0844
0.0796
0.0844
276,000
+0.00(+1.32%)
Dec 28, 2023
0.0855
0.0855
0.0833
0.0833
11,500
-0.00(-2.00%)
Dec 27, 2023
0.0825
0.0850
0.0813
0.0850
111,524
-0.00(-0.12%)
Dec 26, 2023
0.0800
0.0851
0.0800
0.0851
22,000
+0.00(+5.85%)
Dec 22, 2023
0.0800
0.0804
0.0800
0.0804
25,600
+0.00(+0.50%)
Dec 21, 2023
0.0799
0.0806
0.0777
0.0800
58,000
+0.00(+3.90%)
Dec 19, 2023
0.0770
0
-0.00(-3.75%)
Dec 15, 2023
0.0800
0
-0.01(-6.76%)
Dec 14, 2023
0.0858
0.0861
0.0858
0.0858
12,000
+0.00(+0.94%)
Dec 13, 2023
0.0888
0.0888
0.0829
0.0850
7,000
-0.00(-1.39%)
Dec 12, 2023
0.0726
0.0862
0.0710
0.0862
681,130
+0.01(+14.93%)
Dec 11, 2023
0.0785
0.0785
0.0730
0.0750
165,000
-0.00(-0.79%)
Dec 08, 2023
0.0751
0.0756
0.0710
0.0756
353,500
+0.00(+0.53%)
Dec 07, 2023
0.0662
0.0752
0.0662
0.0752
459,998
+0.01(+13.08%)
Dec 06, 2023
0.0656
0.0680
0.0656
0.0665
126,000
-0.00(-2.64%)
Dec 05, 2023
0.0580
0.0683
0.0560
0.0683
293,300
+0.01(+18.78%)
Dec 04, 2023
0.0575
0.0575
0.0555
0.0575
8,200
-0.00(-3.20%)
Dec 01, 2023
0.0571
0.0594
0.0555
0.0594
118,100
+0.00(+7.03%)
Nov 30, 2023
0.0577
0.0590
0.0555
0.0555
12,100
-0.00(-5.77%)
Nov 29, 2023
0.0553
0.0590
0.0539
0.0589
77,771
+0.00(+3.51%)
Nov 28, 2023
0.0570
0.0570
0.0569
0.0569
6,870
-0.00(-3.23%)
Nov 27, 2023
0.0569
0.0594
0.0569
0.0588
101,200
-0.00(-1.01%)
Nov 24, 2023
0.0594
0.0594
0.0564
0.0594
6,155
+0.00(+1.37%)
Nov 22, 2023
0.0586
0.0586
0.0586
0.0586
100
+0.00(+1.03%)
Nov 21, 2023
0.0530
0.0580
0.0530
0.0580
2,700
-0.00(-2.36%)
Nov 20, 2023
0.0594
0.0594
0.0583
0.0594
5,217
+0.01(+18.56%)
Nov 15, 2023
0.0501
0
-0.01(-15.51%)
Nov 14, 2023
0.0593
0.0593
0.0580
0.0593
52,000
+0.00(+1.19%)
Nov 09, 2023
0.0586
0
+0.00(+9.12%)
Nov 06, 2023
0.0537
0
-0.01(-9.60%)
Nov 03, 2023
0.0594
0.0594
0.0594
0.0594
3,000
+0.00(+8.00%)
Nov 01, 2023
0.0550
0
-0.00(-8.33%)
Oct 31, 2023
0.0520
0.0600
0.0520
0.0600
26,648
+0.00(+9.09%)
Oct 30, 2023
0.0550
0.0550
0.0550
0.0550
5,000
-0.00(-1.79%)
Oct 27, 2023
0.0600
0.0600
0.0520
0.0560
20,500
-0.00(-7.89%)
Oct 26, 2023
0.0657
0.0657
0.0517
0.0608
53,956
-0.01(-13.14%)
Oct 24, 2023
0.0700
0
+0.00(+6.71%)
Oct 20, 2023
0.0656
0
+0.00(+2.98%)
Oct 19, 2023
0.0558
0.0637
0.0520
0.0637
5,300
+0.00(+1.59%)
Oct 18, 2023
0.0567
0.0627
0.0567
0.0627
12,695
+0.01(+12.77%)
Oct 17, 2023
0.0569
0.0569
0.0556
0.0556
1,300
-0.00(-7.33%)
Oct 12, 2023
0.0600
0
+0.00(+0.50%)
Oct 11, 2023
0.0597
0.0597
0.0597
0.0597
2,000
+0.01(+18.22%)
Oct 09, 2023
0.0505
0
-0.01(-13.68%)
Oct 06, 2023
0.0590
0.0596
0.0585
0.0585
35,000
+0.00(+6.36%)
Oct 05, 2023
0.0544
0.0550
0.0544
0.0550
20,100
+0.00(+0.92%)
Oct 04, 2023
0.0550
0.0550
0.0545
0.0545
55,100
-0.00(-0.91%)
Oct 03, 2023
0.0565
0.0565
0.0540
0.0550
21,944
+0.00(+0.00%)
Oct 02, 2023
0.0585
0.0585
0.0550
0.0550
27,000
-0.00(-8.33%)
Sep 29, 2023
0.0650
0.0650
0.0600
0.0600
131,100
-0.00(-1.64%)
Sep 28, 2023
0.0600
0.0635
0.0600
0.0610
147,350
-0.00(-5.86%)
Sep 27, 2023
0.0648
0.0648
0.0648
0.0648
85,000
+0.00(+3.51%)
Sep 26, 2023
0.0626
0.0626
0.0626
0.0626
50,000
-0.00(-0.63%)
Sep 25, 2023
0.0630
0.0713
0.0630
0.0630
210,305
-0.00(-1.56%)
Sep 22, 2023
0.0654
0.0654
0.0640
0.0640
49,000
-0.01(-9.86%)
Sep 20, 2023
0.0710
0
-0.00(-0.14%)
Sep 19, 2023
0.0667
0.0711
0.0663
0.0711
86,003
+0.00(+0.71%)
Sep 15, 2023
0.0706
0
+0.00(+3.67%)
Sep 14, 2023
0.0726
0.0726
0.0681
0.0681
100,800
-0.00(-2.71%)
Sep 13, 2023
0.0701
0.0701
0.0680
0.0700
118,000
-0.00(-1.41%)
Sep 12, 2023
0.0718
0.0723
0.0696
0.0710
754,650
-0.00(-0.98%)
Sep 11, 2023
0.0748
0.0760
0.0680
0.0717
141,400
-0.01(-9.24%)
Sep 08, 2023
0.0712
0.0790
0.0712
0.0790
21,500
+0.00(+2.73%)
Sep 07, 2023
0.0769
0.0783
0.0769
0.0769
416,100
-0.01(-6.45%)
Sep 06, 2023
0.0800
0.0822
0.0785
0.0822
116,300
+0.00(+4.71%)
Sep 05, 2023
0.0745
0.0785
0.0745
0.0785
102,502
-0.00(-4.85%)
Aug 31, 2023
0.0825
0
+0.01(+6.45%)
Aug 29, 2023
0.0775
0
-0.00(-5.83%)
Aug 28, 2023
0.0823
0.0823
0.0823
0.0823
1,498
+0.01(+10.47%)
Aug 25, 2023
0.0745
0.0745
0.0745
0.0745
30,000
-0.01(-9.15%)
Aug 22, 2023
0.0820
0
+0.00(+5.81%)
Aug 21, 2023
0.0775
0.0775
0.0775
0.0775
19,500
-0.00(-3.13%)
Aug 17, 2023
0.0800
0
-0.00(-3.50%)
Aug 15, 2023
0.0829
0
+0.00(+3.62%)
Aug 14, 2023
0.0809
0.0809
0.0800
0.0800
100,000
-0.01(-8.05%)
Aug 11, 2023
0.0811
0.0870
0.0803
0.0870
24,000
+0.00(+0.00%)
Aug 10, 2023
0.0870
0.0870
0.0803
0.0870
12,347
+0.01(+8.48%)
Aug 09, 2023
0.0815
0.0870
0.0802
0.0802
268,600
-0.01(-7.82%)
Aug 08, 2023
0.0842
0.0870
0.0815
0.0870
9,100
+0.00(+4.82%)
Aug 07, 2023
0.0842
0.0842
0.0830
0.0830
5,113
-0.00(-4.93%)
Aug 03, 2023
0.0873
0
-0.00(-0.23%)
Aug 02, 2023
0.0875
0.0896
0.0875
0.0875
192,000
+0.00(+0.00%)
Aug 01, 2023
0.0875
0.0875
0.0875
0.0875
500,000
+0.00(+0.00%)
Jul 31, 2023
0.0875
0.0875
0.0875
0.0875
150,000
-0.00(-3.63%)
Jul 27, 2023
0.0908
0
-0.00(-0.66%)
Jul 26, 2023
0.0900
0.0914
0.0900
0.0914
109,100
+0.00(+1.33%)
Jul 25, 2023
0.0947
0.0947
0.0902
0.0902
58,100
-0.00(-2.70%)
Jul 24, 2023
0.0925
0.0980
0.0925
0.0927
31,600
-0.01(-5.41%)
Jul 21, 2023
0.0908
0.0980
0.0905
0.0980
177,808
+0.01(+7.93%)
Jul 20, 2023
0.0908
0.0911
0.0908
0.0908
53,800
+0.00(+0.89%)
Jul 19, 2023
0.0900
0.0900
0.0900
0.0900
13,500
-0.00(-4.46%)
Jul 18, 2023
0.0921
0.0942
0.0921
0.0942
7,000
+0.00(+1.84%)
Jul 14, 2023
0.0925
0
+0.00(+0.11%)
Jul 13, 2023
0.0924
0.0924
0.0924
0.0924
11,500
+0.00(+5.48%)
Jul 12, 2023
0.0910
0.0910
0.0876
0.0876
118,700
+0.00(+0.11%)
Jul 11, 2023
0.0875
0.0900
0.0875
0.0875
80,000
-0.00(-3.21%)
Jul 10, 2023
0.0879
0.0919
0.0879
0.0904
111,000
+0.00(+3.31%)
Jul 06, 2023
0.0875
1
-0.00(-2.78%)
Jul 05, 2023
0.0900
0.0909
0.0900
0.0900
59,000
-0.00(-3.33%)
Jul 03, 2023
0.0969
0.0977
0.0931
0.0931
23,000
+0.00(+0.11%)
Jun 30, 2023
0.0920
0.0930
0.0891
0.0930
273,410
+0.00(+0.87%)
Jun 29, 2023
0.0856
0.0922
0.0847
0.0922
102,000
+0.00(+2.67%)
Jun 28, 2023
0.0898
0.0898
0.0897
0.0898
148,536
+0.01(+6.65%)
Jun 27, 2023
0.0783
0.0842
0.0783
0.0842
6,625
+0.01(+7.67%)
Jun 26, 2023
0.0782
0.0782
0.0782
0.0782
10,000
-0.00(-2.25%)
Jun 23, 2023
0.0816
0.0816
0.0800
0.0800
10,200
+0.00(+0.00%)
Jun 22, 2023
0.0800
0.0800
0.0796
0.0800
20,000
-0.01(-5.88%)
Jun 21, 2023
0.0858
0.0858
0.0809
0.0850
16,420
-0.00(-3.95%)
Jun 20, 2023
0.0885
0.0885
0.0885
0.0885
14,000
+0.00(+1.72%)
Jun 14, 2023
0.0870
0
+0.00(+1.16%)
Jun 12, 2023
0.0860
0
+0.00(+1.18%)
Jun 09, 2023
0.0870
0.0886
0.0850
0.0850
136,520
-0.00(-0.93%)
Jun 06, 2023
0.0858
0
-0.00(-0.35%)
Jun 05, 2023
0.0850
0.0861
0.0815
0.0861
24,200
+0.00(+0.94%)
May 31, 2023
0.0853
0
+0.00(+3.39%)
May 30, 2023
0.0787
0.0825
0.0764
0.0825
50,500
-0.00(-3.40%)
May 26, 2023
0.0792
0.0854
0.0792
0.0854
11,000
+0.01(+7.96%)
May 25, 2023
0.0791
0.0791
0.0791
0.0791
4,000
-0.01(-10.11%)
May 24, 2023
0.0806
0.0880
0.0806
0.0880
5,000
-0.00(-1.68%)
May 23, 2023
0.0856
0.0895
0.0829
0.0895
12,200
+0.00(+5.67%)
May 22, 2023
0.0825
0.0913
0.0779
0.0847
142,320
+0.00(+2.67%)
May 19, 2023
0.0847
0.0850
0.0801
0.0825
16,800
+0.00(+0.00%)
May 18, 2023
0.0825
0.0825
0.0825
0.0825
10,500
+0.00(+0.00%)
May 17, 2023
0.0816
0.0825
0.0780
0.0825
351,033
+0.00(+1.23%)
May 16, 2023
0.0825
0.0828
0.0815
0.0815
244,500
-0.00(-2.28%)
May 12, 2023
0.0834
0
-0.00(-3.25%)
May 11, 2023
0.0862
0.0862
0.0849
0.0862
145,833
-0.00(-1.49%)
May 10, 2023
0.0890
0.0890
0.0875
0.0875
107,033
-0.00(-2.78%)
May 09, 2023
0.0888
0.0900
0.0900
60,333
+0.00(+0.00%)
May 08, 2023
0.0875
0.0900
0.0875
0.0900
7,133
+0.00(+2.86%)
May 05, 2023
0.0900
0.0900
0.0875
0.0875
13,500
-0.00(-3.10%)
May 04, 2023
0.0909
0.0909
0.0903
0.0903
9,433
-0.00(-0.44%)
May 03, 2023
0.0907
0.0907
0.0907
0.0907
1,333
-0.00(-0.44%)
May 01, 2023
0.0911
0
-0.00(-2.88%)
Apr 28, 2023
0.0900
0.0938
0.0900
0.0938
35,433
+0.00(+1.74%)
Apr 27, 2023
0.0900
0.0922
0.0900
0.0922
54,508
-0.00(-0.54%)
Apr 26, 2023
0.0932
0.0932
0.0916
0.0927
100,332
+0.00(+3.00%)
Apr 25, 2023
0.0900
0.0900
0.0900
0.0900
50,000
-0.00(-4.15%)
Apr 24, 2023
0.1000
0.1000
0.0932
0.0939
85,000
-0.00(-1.68%)
Apr 21, 2023
0.0955
0.0955
0.0955
0.0955
1,000
+0.00(+1.60%)
Apr 20, 2023
0.0940
0.0940
0.0940
0.0940
333
+0.00(+4.44%)
Apr 18, 2023
0.0900
0
-0.01(-8.16%)
Apr 17, 2023
0.0900
0.0980
0.0900
0.0980
2,833
+0.00(+0.10%)
Apr 14, 2023
0.0935
0.0979
0.0900
0.0979
3,500
+0.00(+4.82%)
Apr 13, 2023
0.0950
0.0950
0.0934
0.0934
71,000
+0.00(+0.00%)
Apr 12, 2023
0.0920
0.0934
0.0900
0.0934
190,833
+0.00(+0.65%)
Apr 11, 2023
0.0955
0.0955
0.0918
0.0928
207,999
-0.00(-3.03%)
Apr 10, 2023
0.0957
0.0957
0.0957
0.0957
60,000
+0.00(+2.35%)
Apr 06, 2023
0.0920
0.0935
0.0920
0.0935
8,500
+0.00(+3.66%)
Apr 05, 2023
0.0983
0.0983
0.0902
0.0902
25,000
-0.01(-7.30%)
Apr 04, 2023
0.0975
0.0975
0.0923
0.0973
10,533
+0.01(+5.99%)
Apr 03, 2023
0.0960
0.0960
0.0918
0.0918
34,900
+0.00(+1.44%)
Mar 31, 2023
0.0905
0.0950
0.0905
0.0905
15,800
-0.01(-7.18%)
Mar 30, 2023
0.0962
0.0975
0.0962
0.0975
27,000
+0.00(+2.63%)
Mar 29, 2023
0.0934
0.0950
0.0917
0.0950
44,333
+0.00(+1.60%)
Mar 28, 2023
0.0935
0.0935
0.0935
0.0935
666
-0.00(-2.09%)
Mar 27, 2023
0.0900
0.0955
0.0900
0.0955
10,500
+0.00(+1.60%)
Mar 24, 2023
0.0940
0.0940
0.0940
0.0940
12,000
-0.00(-0.11%)
Mar 23, 2023
0.0902
0.0950
0.0902
0.0941
16,333
-0.00(-0.95%)
Mar 22, 2023
0.0950
0.0954
0.0925
0.0950
27,333
-0.00(-0.73%)
Mar 21, 2023
0.0957
0.0957
0.0957
0.0957
666
+0.00(+4.48%)
Mar 20, 2023
0.0916
0.0916
0.0916
0.0916
20,000
-0.00(-0.11%)
Mar 16, 2023
0.0917
0
+0.00(+2.80%)
Mar 15, 2023
0.0892
0.0892
0.0889
0.0892
10,726
-0.00(-0.89%)
Mar 13, 2023
0.0900
0
+0.00(+1.35%)
Mar 09, 2023
0.0888
0
+0.00(+3.50%)
Mar 08, 2023
0.0881
0.0900
0.0858
0.0858
30,666
-0.00(-4.67%)
Mar 07, 2023
0.0900
0.0900
0.0900
0.0900
14,000
+0.00(+2.86%)
Mar 06, 2023
0.0881
0.0893
0.0856
0.0875
209,500
-0.00(-0.91%)
Mar 03, 2023
0.0875
0.0897
0.0875
0.0883
59,333
-0.00(-1.01%)
Mar 02, 2023
0.0924
0.0924
0.0892
0.0892
32,728
+0.00(+2.06%)
Mar 01, 2023
0.0896
0.0896
0.0874
0.0874
17,550
-0.00(-2.89%)
Feb 28, 2023
0.0901
0.0901
0.0900
0.0900
600
-0.00(-3.02%)
Feb 27, 2023
0.0930
0.0930
0.0924
0.0928
11,800
-0.00(-0.22%)
Feb 23, 2023
0.0930
0
+0.01(+6.41%)
Feb 22, 2023
0.0888
0.0930
0.0874
0.0874
52,666
-0.00(-1.47%)
Feb 21, 2023
0.0912
0.0919
0.0883
0.0887
91,000
-0.00(-3.59%)
Feb 17, 2023
0.1014
0.1014
0.0911
0.0920
308,164
-0.01(-12.55%)
Feb 16, 2023
0.1052
0.1052
0.1052
0.1052
10,000
+0.00(+3.75%)
Feb 15, 2023
0.1111
0.1111
0.1013
0.1014
117,832
-0.01(-6.63%)
Feb 14, 2023
0.1050
0.1104
0.1050
0.1086
69,166
-0.00(-1.27%)
Feb 13, 2023
0.1100
0.1130
0.1100
0.1100
22,000
-0.00(-0.90%)
Feb 10, 2023
0.1073
0.1110
0.1073
0.1110
18,963
-0.00(-2.20%)
Feb 09, 2023
0.1163
0.1163
0.1135
0.1135
18,000
+0.00(+4.32%)
Feb 08, 2023
0.1154
0.1154
0.1088
0.1088
111,000
-0.01(-5.47%)
Feb 07, 2023
0.1136
0.1200
0.1102
0.1151
27,600
-0.00(-1.54%)
Feb 06, 2023
0.1200
0.1200
0.1159
0.1169
63,432
+0.00(+3.45%)
Feb 03, 2023
0.1159
0.1159
0.1130
0.1130
127,600
-0.01(-5.91%)
Feb 02, 2023
0.1240
0.1240
0.1201
0.1201
67,500
-0.00(-2.67%)
Feb 01, 2023
0.1220
0.1250
0.1220
0.1234
58,500
-0.00(-1.28%)
Jan 31, 2023
0.1250
0.1250
0.1234
0.1250
52,900
-0.00(-0.24%)
Jan 30, 2023
0.1278
0.1278
0.1240
0.1253
84,000
-0.00(-1.73%)
Jan 27, 2023
0.1263
0.1283
0.1240
0.1275
269,700
-0.00(-0.55%)
Jan 26, 2023
0.1276
0.1284
0.1250
0.1282
135,200
+0.00(+1.83%)
Jan 25, 2023
0.1244
0.1299
0.1160
0.1259
947,466
+0.01(+9.48%)
Jan 24, 2023
0.1172
0.1173
0.1150
0.1150
67,300
+0.00(+1.77%)
Jan 23, 2023
0.1196
0.1203
0.1130
0.1130
304,875
-0.01(-5.75%)
Jan 20, 2023
0.1047
0.1209
0.1047
0.1199
720,680
+0.02(+20.02%)
Jan 19, 2023
0.0990
0.1025
0.0958
0.0999
164,500
-0.00(-2.54%)
Jan 18, 2023
0.1021
0.1111
0.0923
0.1025
236,030
+0.02(+20.59%)
Jan 17, 2023
0.0850
0.0850
0.0829
0.0850
52,400
+0.01(+10.25%)
Jan 13, 2023
0.0800
0.0800
0.0771
0.0771
4,100
+0.00(+0.26%)
Jan 11, 2023
0.0769
0
+0.00(+0.92%)
Jan 10, 2023
0.0750
0.0799
0.0750
0.0762
80,911
+0.00(+5.83%)
Jan 09, 2023
0.0722
0.0791
0.0720
0.0720
23,000
-0.00(-5.51%)
Jan 06, 2023
0.0788
0.0831
0.0711
0.0762
112,750
-0.00(-2.93%)
Jan 05, 2023
0.0780
0.0785
0.0780
0.0785
100,000
+0.00(+0.77%)
Jan 04, 2023
0.0750
0.0780
0.0750
0.0779
46,830
+0.00(+3.87%)
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
.