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

Gfg Resources Inc (TSV: GFG )

0.0900 UNCHANGED
Streaming Delayed Price Updated: 3:59 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 0.2550 0.2550 0.2350 0.2500 173,500 +0.00(+0.00%)
Oct 30, 2018 0.2500 0.2500 0.2400 0.2500 135,500 +0.00(+0.00%)
Oct 29, 2018 0.2600 0.2600 0.2500 0.2500 180,200 -0.01(-3.85%)
Oct 26, 2018 0.2650 0.2650 0.2600 0.2600 66,000 +0.00(+0.00%)
Oct 25, 2018 0.2650 0.2650 0.2600 0.2600 71,500 +0.00(+0.00%)
Oct 24, 2018 0.2650 0.2750 0.2600 0.2600 83,752 -0.01(-1.89%)
Oct 23, 2018 0.2650 0.2650 0.2650 0.2650 26,000 -0.01(-1.85%)
Oct 22, 2018 0.2700 0.2700 0.2650 0.2700 6,302 +0.01(+1.89%)
Oct 19, 2018 0.2750 0.2850 0.2550 0.2650 126,785 -0.02(-5.36%)
Oct 18, 2018 0.2600 0.2800 0.2600 0.2800 49,000 +0.02(+5.66%)
Oct 17, 2018 0.3000 0.3000 0.2600 0.2650 127,500 -0.03(-10.17%)
Oct 16, 2018 0.3000 0.3000 0.2950 0.2950 80,000 -0.01(-1.67%)
Oct 15, 2018 0.2900 0.3000 0.2900 0.3000 34,000 +0.03(+11.11%)
Oct 12, 2018 0.2750 0.2750 0.2650 0.2700 5,500 +0.00(+0.00%)
Oct 11, 2018 0.2700 0.2750 0.2600 0.2700 30,500 +0.00(+0.00%)
Oct 10, 2018 0.2850 0.2850 0.2700 0.2700 107,500 +0.01(+1.89%)
Oct 09, 2018 0.2700 0.2700 0.2600 0.2650 88,773 -0.01(-1.85%)
Oct 05, 2018 0.2700 0.2700 0.2700 0 -0.01(-5.26%)
Oct 04, 2018 0.2600 0.2900 0.2600 0.2850 40,423 +0.02(+9.62%)
Oct 03, 2018 0.2600 0.2650 0.2600 0.2600 80,000 +0.00(+0.00%)
Oct 02, 2018 0.2600 0.2600 0.2600 0.2600 40,500 +0.01(+4.00%)
Oct 01, 2018 0.2600 0.2600 0.2500 0.2500 10,614 -0.02(-5.66%)
Sep 28, 2018 0.2550 0.2650 0.2500 0.2650 10,499 +0.01(+3.92%)
Sep 27, 2018 0.2600 0.2700 0.2550 0.2550 55,000 -0.01(-1.92%)
Sep 26, 2018 0.2600 0.2600 0.2600 0.2600 71,500 +0.01(+4.00%)
Sep 25, 2018 0.2500 0.2550 0.2500 0.2500 19,750 +0.00(+0.00%)
Sep 24, 2018 0.2500 0.2500 0.2450 0.2500 31,600 +0.00(+0.00%)
Sep 21, 2018 0.2550 0.2600 0.2450 0.2500 43,500 -0.01(-1.96%)
Sep 20, 2018 0.2500 0.2550 0.2500 0.2550 94,376 +0.01(+2.00%)
Sep 19, 2018 0.2550 0.2600 0.2500 0.2500 51,500 -0.01(-1.96%)
Sep 18, 2018 0.2700 0.2750 0.2550 0.2550 421,700 -0.02(-5.56%)
Sep 17, 2018 0.2650 0.2700 0.2650 0.2700 246,500 +0.00(+0.00%)
Sep 14, 2018 0.2750 0.2750 0.2700 0.2700 39,333 -0.01(-1.82%)
Sep 13, 2018 0.2700 0.2750 0.2650 0.2750 310,730 +0.01(+1.85%)
Sep 12, 2018 0.2800 0.2850 0.2700 0.2700 633,850 +0.00(+0.00%)
Sep 11, 2018 0.2400 0.2700 0.2350 0.2700 349,000 +0.04(+14.89%)
Sep 10, 2018 0.2300 0.2400 0.2200 0.2350 329,025 +0.00(+2.17%)
Sep 07, 2018 0.2400 0.2400 0.2300 0.2300 18,000 -0.01(-4.17%)
Sep 06, 2018 0.2300 0.2400 0.2300 0.2400 81,500 +0.01(+4.35%)
Sep 05, 2018 0.2450 0.2450 0.2300 0.2300 8,000 -0.01(-6.12%)
Sep 04, 2018 0.2450 0.2450 0.2350 0.2450 26,000 +0.01(+6.52%)
Aug 31, 2018 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Aug 30, 2018 0.2450 0.2450 0.2400 0.2400 11,000 -0.01(-2.04%)
Aug 29, 2018 0.2450 0.2450 0.2450 0.2450 28,000 +0.00(+0.00%)
Aug 28, 2018 0.2400 0.2450 0.2400 0.2450 33,000 +0.00(+0.00%)
Aug 27, 2018 0.2450 0.2450 0.2450 0.2450 500 +0.01(+4.26%)
Aug 24, 2018 0.2500 0.2500 0.2350 0.2350 29,000 -0.01(-2.08%)
Aug 23, 2018 0.2450 0.2450 0.2400 0.2400 2,500 +0.00(+0.00%)
Aug 22, 2018 0.2400 0.2400 0.2400 0.2400 2,300 -0.01(-2.04%)
Aug 21, 2018 0.2400 0.2450 0.2400 0.2450 11,500 +0.01(+6.52%)
Aug 20, 2018 0.2250 0.2400 0.2250 0.2300 15,697 -0.02(-8.00%)
Aug 17, 2018 0.2250 0.2500 0.1950 0.2500 479,900 +0.02(+11.11%)
Aug 16, 2018 0.2250 0.2250 0.2200 0.2250 171,500 +0.01(+2.27%)
Aug 15, 2018 0.2400 0.2400 0.2200 0.2200 77,500 -0.02(-10.20%)
Aug 14, 2018 0.2400 0.2450 0.2400 0.2450 27,000 +0.01(+2.08%)
Aug 13, 2018 0.2600 0.2600 0.2400 0.2400 62,000 -0.01(-4.00%)
Aug 10, 2018 0.2550 0.2600 0.2500 0.2500 205,300 -0.01(-3.85%)
Aug 09, 2018 0.2550 0.2650 0.2550 0.2600 104,301 +0.02(+8.33%)
Aug 08, 2018 0.2500 0.2500 0.2400 0.2400 35,000 -0.01(-4.00%)
Aug 07, 2018 0.2400 0.2500 0.2400 0.2500 123,500 +0.01(+4.17%)
Aug 03, 2018 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Aug 02, 2018 0.2600 0.2600 0.2500 0.2500 125,500 -0.01(-1.96%)
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.