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 (%)
Dec 30, 2022 0.1000 0 +0.00(+0.00%)
Dec 29, 2022 0.1000 0.1000 0.1000 0.1000 88,000 +0.01(+5.26%)
Dec 28, 2022 0.0900 0.0950 0.0900 0.0950 115,825 +0.00(+0.00%)
Dec 23, 2022 0.0950 0 +0.01(+5.56%)
Dec 22, 2022 0.0900 0.0900 0.0900 0.0900 94,000 +0.00(+0.00%)
Dec 21, 2022 0.0900 0.0900 0.0900 0.0900 71,000 +0.00(+0.00%)
Dec 20, 2022 0.0900 0.0900 0.0900 0.0900 86,000 +0.00(+0.00%)
Dec 19, 2022 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Dec 16, 2022 0.0900 0.0900 0.0900 0.0900 58,000 +0.00(+0.00%)
Dec 15, 2022 0.0850 0.0900 0.0850 0.0900 60,000 +0.00(+0.00%)
Dec 14, 2022 0.0900 0.0900 0.0900 0.0900 31,500 +0.00(+0.00%)
Dec 12, 2022 0.0900 0 +0.00(+0.00%)
Dec 07, 2022 0.0900 0 -0.01(-5.26%)
Dec 06, 2022 0.0950 0.0950 0.0950 0.0950 100,890 +0.00(+0.00%)
Dec 05, 2022 0.0950 0.0950 0.0950 0.0950 85,000 +0.01(+5.56%)
Dec 02, 2022 0.0950 0.0950 0.0900 0.0900 34,000 -0.01(-5.26%)
Dec 01, 2022 0.0950 0.0950 0.0950 0.0950 77,000 +0.00(+0.00%)
Nov 29, 2022 0.0950 0 +0.01(+11.76%)
Nov 28, 2022 0.0900 0.0900 0.0850 0.0850 121,500 -0.00(-5.56%)
Nov 25, 2022 0.0850 0.0900 0.0850 0.0900 31,000 +0.00(+0.00%)
Nov 24, 2022 0.0900 0.0900 0.0900 0.0900 109,000 -0.01(-5.26%)
Nov 23, 2022 0.0950 0.0950 0.0950 0.0950 81,000 +0.00(+0.00%)
Nov 22, 2022 0.0950 0.0950 0.0950 0.0950 30,000 +0.00(+0.00%)
Nov 21, 2022 0.1000 0.1000 0.0950 0.0950 83,425 -0.01(-5.00%)
Nov 17, 2022 0.1000 0 +0.00(+0.00%)
Nov 16, 2022 0.1000 0.1000 0.1000 0.1000 9,000 +0.00(+0.00%)
Nov 15, 2022 0.1100 0.1100 0.1000 0.1000 48,000 -0.00(-4.76%)
Nov 14, 2022 0.1050 0.1050 0.1050 0.1050 7,000 +0.00(+0.00%)
Nov 11, 2022 0.1000 0.1050 0.1000 0.1050 77,002 +0.00(+0.00%)
Nov 10, 2022 0.1000 0.1050 0.1000 0.1050 18,000 +0.01(+10.53%)
Nov 09, 2022 0.0950 0.0950 0.0950 0.0950 6,000 +0.00(+0.00%)
Nov 08, 2022 0.0900 0.1000 0.0900 0.0950 143,000 +0.01(+11.76%)
Nov 07, 2022 0.0900 0.0900 0.0850 0.0850 62,000 +0.00(+0.00%)
Nov 04, 2022 0.0850 0.0850 0.0850 0.0850 48,000 +0.01(+6.25%)
Nov 03, 2022 0.0850 0.0850 0.0800 0.0800 280,000 -0.01(-5.88%)
Nov 02, 2022 0.0850 0.0850 0.0800 0.0850 383,000 +0.00(+0.00%)
Nov 01, 2022 0.0800 0.0850 0.0800 0.0850 33,000 +0.00(+0.00%)
Oct 31, 2022 0.0850 0.0850 0.0850 0.0850 3,000 +0.00(+0.00%)
Oct 28, 2022 0.0850 0.0850 0.0850 0.0850 41,000 +0.00(+0.00%)
Oct 27, 2022 0.0900 0.0900 0.0850 0.0850 47,400 +0.00(+0.00%)
Oct 26, 2022 0.0900 0.0900 0.0850 0.0850 34,501 -0.00(-5.56%)
Oct 25, 2022 0.0850 0.0900 0.0850 0.0900 29,998 +0.00(+5.88%)
Oct 24, 2022 0.0850 0.0850 0.0850 0.0850 250,000 -0.00(-5.56%)
Oct 21, 2022 0.0900 0.0900 0.0900 0.0900 159,000 +0.00(+0.00%)
Oct 20, 2022 0.0900 0.0900 0.0900 0.0900 196,500 +0.00(+0.00%)
Oct 19, 2022 0.0950 0.0950 0.0900 0.0900 10,000 -0.01(-5.26%)
Oct 18, 2022 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Oct 14, 2022 0.0950 0 -0.01(-5.00%)
Oct 12, 2022 0.1000 0 +0.00(+0.00%)
Oct 11, 2022 0.1000 0.1000 0.1000 0.1000 42,500 -0.00(-4.76%)
Oct 07, 2022 0.1050 0 +0.00(+0.00%)
Oct 06, 2022 0.1050 0.1050 0.1050 0.1050 770 +0.00(+0.00%)
Oct 05, 2022 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+0.00%)
Oct 04, 2022 0.1050 0.1050 0.1000 0.1050 26,500 +0.00(+0.00%)
Oct 03, 2022 0.1000 0.1050 0.1000 0.1050 39,000 +0.00(+0.00%)
Sep 30, 2022 0.1050 0.1050 0.1050 0.1050 2,000 +0.00(+0.00%)
Sep 29, 2022 0.1050 0.1050 0.1050 0.1050 2,000 +0.00(+5.00%)
Sep 27, 2022 0.1000 0 -0.00(-4.76%)
Sep 23, 2022 0.1050 0 -0.01(-4.55%)
Sep 22, 2022 0.1150 0.1150 0.1100 0.1100 15,000 +0.00(+0.00%)
Sep 21, 2022 0.1100 0.1100 0.1100 0.1100 15,000 +0.00(+0.00%)
Sep 20, 2022 0.1150 0.1150 0.1100 0.1100 5,500 +0.00(+0.00%)
Sep 19, 2022 0.1100 0.1100 0.1100 0.1100 19,000 +0.01(+4.76%)
Sep 16, 2022 0.1100 0.1100 0.1050 0.1050 19,000 -0.01(-4.55%)
Sep 15, 2022 0.1100 0.1100 0.1100 0.1100 143,500 +0.00(+0.00%)
Sep 14, 2022 0.1100 0.1100 0.1100 0.1100 49,500 +0.00(+0.00%)
Sep 13, 2022 0.1150 0.1150 0.1100 0.1100 35,300 +0.00(+0.00%)
Sep 12, 2022 0.1100 0.1150 0.1100 0.1100 94,000 +0.00(+0.00%)
Sep 09, 2022 0.1100 0.1100 0.1100 0.1100 25,500 +0.01(+4.76%)
Sep 08, 2022 0.1050 0.1050 0.1050 0.1050 30,000 +0.00(+0.00%)
Sep 07, 2022 0.1000 0.1050 0.1000 0.1050 86,508 +0.00(+5.00%)
Sep 06, 2022 0.0950 0.1000 0.0950 0.1000 61,400 +0.01(+5.26%)
Sep 02, 2022 0.0950 0 -0.01(-5.00%)
Sep 01, 2022 0.1050 0.1050 0.1000 0.1000 68,500 -0.00(-4.76%)
Aug 31, 2022 0.1000 0.1050 0.0950 0.1050 610,500 +0.00(+0.00%)
Aug 30, 2022 0.1200 0.1250 0.1050 0.1050 291,500 -0.02(-16.00%)
Aug 29, 2022 0.1250 0.1250 0.1250 0.1250 14,500 +0.01(+4.17%)
Aug 26, 2022 0.1150 0.1200 0.1150 0.1200 29,000 +0.00(+4.35%)
Aug 25, 2022 0.1200 0.1200 0.1150 0.1150 17,000 +0.00(+0.00%)
Aug 24, 2022 0.1150 0.1200 0.1150 0.1150 37,007 -0.00(-4.17%)
Aug 23, 2022 0.1100 0.1200 0.1100 0.1200 17,000 +0.00(+4.35%)
Aug 22, 2022 0.1200 0.1200 0.1150 0.1150 74,500 -0.00(-4.17%)
Aug 19, 2022 0.1200 0.1200 0.1200 0.1200 130,500 +0.00(+0.00%)
Aug 18, 2022 0.1200 0.1200 0.1200 0.1200 8,000 +0.00(+0.00%)
Aug 17, 2022 0.1150 0.1200 0.1150 0.1200 50,000 +0.00(+0.00%)
Aug 12, 2022 0.1200 22 -0.01(-4.00%)
Aug 11, 2022 0.1250 0.1250 0.1250 0.1250 22,000 +0.00(+0.00%)
Aug 10, 2022 0.1250 0.1250 0.1250 0.1250 10,500 +0.00(+0.00%)
Aug 09, 2022 0.1200 0.1250 0.1200 0.1250 85,001 +0.01(+8.70%)
Aug 08, 2022 0.1200 0.1250 0.1150 0.1150 71,500 -0.00(-4.17%)
Aug 05, 2022 0.1200 0.1200 0.1200 0.1200 93,500 -0.01(-4.00%)
Aug 04, 2022 0.1300 0.1300 0.1250 0.1250 123,575 -0.01(-3.85%)
Aug 03, 2022 0.1300 0.1300 0.1300 0.1300 13,000 +0.00(+0.00%)
Aug 02, 2022 0.1400 0.1400 0.1250 0.1300 54,569 +0.00(+0.00%)
Jul 29, 2022 0.1300 0 +0.02(+18.18%)
Jul 28, 2022 0.1100 0.1100 0.1100 0.1100 92,804 +0.01(+4.76%)
Jul 27, 2022 0.1100 0.1100 0.1050 0.1050 20,000 +0.00(+0.00%)
Jul 26, 2022 0.1100 0.1100 0.1050 0.1050 85,750 -0.01(-8.70%)
Jul 25, 2022 0.1100 0.1150 0.1100 0.1150 91,000 +0.01(+15.00%)
Jul 22, 2022 0.1000 0.1050 0.1000 0.1000 35,500 -0.00(-4.76%)
Jul 21, 2022 0.1100 0.1100 0.1050 0.1050 124,000 -0.01(-4.55%)
Jul 20, 2022 0.1150 0.1150 0.1100 0.1100 174,020 +0.00(+0.00%)
Jul 13, 2022 0.1100 0 +0.00(+0.00%)
Jul 12, 2022 0.1100 0.1100 0.1100 0.1100 70,537 +0.00(+0.00%)
Jul 11, 2022 0.1100 0.1150 0.1100 0.1100 37,536 +0.00(+0.00%)
Jul 08, 2022 0.1150 0.1150 0.1100 0.1100 45,000 +0.00(+0.00%)
Jul 06, 2022 0.1100 0 +0.00(+0.00%)
Jul 05, 2022 0.1150 0.1150 0.1100 0.1100 22,500 -0.01(-4.35%)
Jul 04, 2022 0.1150 0.1150 0.1150 0.1150 10,000 +0.00(+0.00%)
Jun 30, 2022 0.1150 0 +0.00(+0.00%)
Jun 29, 2022 0.1200 0.1200 0.1150 0.1150 91,500 -0.00(-4.17%)
Jun 28, 2022 0.1250 0.1250 0.1150 0.1200 244,500 -0.01(-4.00%)
Jun 27, 2022 0.1250 0.1250 0.1250 0.1250 10,000 -0.01(-3.85%)
Jun 24, 2022 0.1350 0.1350 0.1200 0.1300 113,920 -0.01(-3.70%)
Jun 23, 2022 0.1300 0.1350 0.1250 0.1350 312,000 +0.01(+3.85%)
Jun 22, 2022 0.1350 0.1350 0.1300 0.1300 134,400 +0.00(+0.00%)
Jun 21, 2022 0.1300 0.1300 0.1300 0.1300 15,000 +0.00(+0.00%)
Jun 20, 2022 0.1300 0.1300 0.1300 0.1300 61,000 +0.00(+0.00%)
Jun 17, 2022 0.1300 0.1400 0.1300 0.1300 116,000 -0.01(-3.70%)
Jun 16, 2022 0.1400 0.1400 0.1350 0.1350 104,000 -0.01(-3.57%)
Jun 15, 2022 0.1400 0.1400 0.1400 0.1400 68,875 -0.00(-3.45%)
Jun 14, 2022 0.1450 0.1450 0.1400 0.1450 119,500 +0.00(+3.57%)
Jun 13, 2022 0.1400 0.1400 0.1350 0.1400 44,000 +0.00(+0.00%)
Jun 10, 2022 0.1400 0.1400 0.1400 0.1400 33,000 +0.00(+0.00%)
Jun 09, 2022 0.1550 0.1550 0.1400 0.1400 158,948 -0.02(-12.50%)
Jun 08, 2022 0.1350 0.1650 0.1350 0.1600 271,500 +0.02(+18.52%)
Jun 07, 2022 0.1350 0.1350 0.1350 0.1350 65,000 -0.01(-3.57%)
Jun 06, 2022 0.1400 0.1400 0.1350 0.1400 115,001 +0.00(+0.00%)
Jun 03, 2022 0.1400 0.1400 0.1400 0.1400 39,055 +0.00(+0.00%)
Jun 01, 2022 0.1400 0 +0.00(+0.00%)
May 31, 2022 0.1400 0.1400 0.1400 0.1400 15,332 +0.00(+0.00%)
May 30, 2022 0.1400 0.1400 0.1400 0.1400 23,000 -0.00(-3.45%)
May 27, 2022 0.1400 0.1450 0.1400 0.1450 702,500 +0.00(+0.00%)
May 26, 2022 0.1350 0.1450 0.1350 0.1450 44,775 +0.01(+7.41%)
May 25, 2022 0.1350 0.1350 0.1350 0.1350 3,000 +0.00(+0.00%)
May 24, 2022 0.1400 0.1400 0.1350 0.1350 77,000 -0.01(-6.90%)
May 19, 2022 0.1450 0 +0.01(+7.41%)
May 18, 2022 0.1450 0.1450 0.1300 0.1350 195,200 -0.01(-6.90%)
May 17, 2022 0.1450 0.1450 0.1450 0.1450 31,000 -0.01(-3.33%)
May 16, 2022 0.1400 0.1500 0.1400 0.1500 159,500 +0.01(+3.45%)
May 13, 2022 0.1500 0.1500 0.1400 0.1450 133,000 -0.01(-3.33%)
May 12, 2022 0.1500 0.1550 0.1500 0.1500 350,000 -0.01(-3.23%)
May 11, 2022 0.1550 0.1550 0.1550 0.1550 6,500 +0.01(+3.33%)
May 10, 2022 0.1500 0.1600 0.1500 0.1500 94,880 -0.01(-3.23%)
May 09, 2022 0.1600 0.1650 0.1550 0.1550 280,400 -0.01(-6.06%)
May 05, 2022 0.1650 0 -0.01(-2.94%)
May 03, 2022 0.1700 0 +0.01(+3.03%)
May 02, 2022 0.1600 0.1650 0.1500 0.1650 203,001 +0.00(+0.00%)
Apr 29, 2022 0.1600 0.1650 0.1600 0.1650 40,000 +0.01(+3.13%)
Apr 28, 2022 0.1600 0.1700 0.1550 0.1600 225,650 +0.00(+0.00%)
Apr 27, 2022 0.1700 0.1750 0.1600 0.1600 149,945 -0.01(-8.57%)
Apr 26, 2022 0.1750 0.1750 0.1750 0.1750 8,500 +0.00(+2.94%)
Apr 25, 2022 0.1750 0.1800 0.1700 0.1700 49,990 -0.01(-5.56%)
Apr 22, 2022 0.1750 0.1800 0.1750 0.1800 29,000 +0.01(+2.86%)
Apr 21, 2022 0.1750 0.1750 0.1700 0.1750 15,250 +0.00(+0.00%)
Apr 20, 2022 0.1800 0.1800 0.1750 0.1750 10,003 -0.01(-5.41%)
Apr 19, 2022 0.1800 0.1850 0.1750 0.1850 87,500 +0.01(+2.78%)
Apr 18, 2022 0.1850 0.1850 0.1750 0.1800 79,043 +0.00(+0.00%)
Apr 14, 2022 0.1800 0 +0.00(+0.00%)
Apr 13, 2022 0.1850 0.1850 0.1800 0.1800 65,501 +0.00(+0.00%)
Apr 12, 2022 0.1800 0.1900 0.1800 0.1800 189,650 +0.00(+0.00%)
Apr 11, 2022 0.1900 0.1900 0.1750 0.1800 159,192 -0.01(-5.26%)
Apr 08, 2022 0.1800 0.2000 0.1800 0.1900 147,500 +0.01(+5.56%)
Apr 07, 2022 0.1750 0.1800 0.1650 0.1800 40,000 +0.00(+0.00%)
Apr 06, 2022 0.1750 0.1800 0.1750 0.1800 12,673 +0.01(+5.88%)
Apr 05, 2022 0.1700 0.1750 0.1650 0.1700 40,500 +0.00(+0.00%)
Apr 04, 2022 0.1850 0.1850 0.1650 0.1700 1,168,100 -0.02(-10.53%)
Apr 01, 2022 0.1850 0.1900 0.1850 0.1900 43,405 +0.00(+0.00%)
Mar 31, 2022 0.1900 0.1900 0.1900 0.1900 40,499 +0.00(+0.00%)
Mar 30, 2022 0.1850 0.1900 0.1850 0.1900 9,560 +0.00(+0.00%)
Mar 29, 2022 0.1850 0.1900 0.1850 0.1900 54,500 +0.00(+0.00%)
Mar 28, 2022 0.1900 0.1900 0.1900 0.1900 37,500 -0.01(-2.56%)
Mar 25, 2022 0.1900 0.2000 0.1900 0.1950 48,243 -0.01(-2.50%)
Mar 24, 2022 0.2100 0.2100 0.1950 0.2000 82,585 -0.01(-4.76%)
Mar 23, 2022 0.1950 0.2100 0.1950 0.2100 901,450 +0.01(+5.00%)
Mar 22, 2022 0.1950 0.2000 0.1950 0.2000 84,574 +0.01(+2.56%)
Mar 21, 2022 0.1950 0.1950 0.1950 0.1950 30,500 +0.01(+2.63%)
Mar 18, 2022 0.1900 0.1900 0.1900 0.1900 5,500 +0.00(+0.00%)
Mar 17, 2022 0.1950 0.2000 0.1850 0.1900 87,000 -0.01(-5.00%)
Mar 16, 2022 0.1950 0.2000 0.1950 0.2000 80,350 +0.00(+0.00%)
Mar 15, 2022 0.1700 0.2000 0.1700 0.2000 191,623 +0.02(+11.11%)
Mar 14, 2022 0.1900 0.1900 0.1800 0.1800 77,500 -0.02(-7.69%)
Mar 11, 2022 0.1900 0.1950 0.1900 0.1950 50,000 +0.00(+0.00%)
Mar 10, 2022 0.1950 0.1950 0.1950 0.1950 7,400 +0.00(+0.00%)
Mar 09, 2022 0.2200 0.2200 0.1950 0.1950 47,900 -0.01(-2.50%)
Mar 08, 2022 0.2050 0.2100 0.2000 0.2000 165,200 -0.00(-2.44%)
Mar 07, 2022 0.2100 0.2200 0.2050 0.2050 132,500 +0.00(+0.00%)
Mar 04, 2022 0.1850 0.2050 0.1850 0.2050 456,070 +0.02(+13.89%)
Mar 03, 2022 0.1700 0.1850 0.1700 0.1800 105,000 +0.01(+2.86%)
Mar 02, 2022 0.1650 0.1750 0.1650 0.1750 70,000 +0.01(+6.06%)
Feb 28, 2022 0.1650 0 +0.00(+0.00%)
Feb 25, 2022 0.1650 0.1650 0.1650 0.1650 2,125 +0.01(+3.13%)
Feb 24, 2022 0.1600 0.1700 0.1600 0.1600 109,000 -0.01(-3.03%)
Feb 22, 2022 0.1650 40 -0.01(-2.94%)
Feb 18, 2022 0.1700 0 -0.01(-4.49%)
Feb 17, 2022 0.1800 0.1800 0.1750 0.1780 137,000 -0.00(-1.11%)
Feb 16, 2022 0.1800 0.1800 0.1750 0.1800 46,000 +0.00(+0.00%)
Feb 15, 2022 0.1730 0.1800 0.1700 0.1800 97,000 +0.01(+2.86%)
Feb 14, 2022 0.1750 0.1750 0.1750 0.1750 2,400 +0.00(+2.94%)
Feb 11, 2022 0.1700 0.1700 0.1700 0.1700 6,000 -0.01(-5.56%)
Feb 10, 2022 0.1650 0.1900 0.1650 0.1800 419,400 +0.01(+9.09%)
Feb 09, 2022 0.1600 0.1650 0.1600 0.1650 45,969 +0.01(+3.13%)
Feb 08, 2022 0.1500 0.1600 0.1450 0.1600 190,044 +0.01(+6.67%)
Feb 07, 2022 0.1500 0.1500 0.1450 0.1500 253,000 +0.00(+0.00%)
Feb 04, 2022 0.1500 0.1500 0.1450 0.1500 360,500 +0.00(+0.00%)
Feb 03, 2022 0.1450 0.1500 8,000 +0.01(+3.45%)
Feb 02, 2022 0.1450 0.1450 0.1450 0.1450 782,800 +0.00(+3.57%)
Jan 31, 2022 0.1400 0 -0.00(-3.45%)
Jan 28, 2022 0.1450 0.1450 0.1450 0.1450 70,000 +0.00(+0.00%)
Jan 27, 2022 0.1450 0.1450 0.1450 0.1450 30,519 +0.00(+0.00%)
Jan 26, 2022 0.1450 0.1450 0.1450 0.1450 33,000 -0.01(-3.33%)
Jan 25, 2022 0.1500 0.1500 0.1450 0.1500 102,400 +0.00(+0.00%)
Jan 24, 2022 0.1450 0.1500 0.1450 0.1500 166,490 +0.01(+3.45%)
Jan 21, 2022 0.1450 0.1450 0.1450 0.1450 7,000 -0.01(-3.33%)
Jan 20, 2022 0.1450 0.1500 0.1450 0.1500 63,500 +0.01(+7.14%)
Jan 19, 2022 0.1450 0.1450 0.1400 0.1400 19,000 +0.00(+0.00%)
Jan 18, 2022 0.1450 0.1450 0.1400 0.1400 270,500 -0.01(-6.67%)
Jan 17, 2022 0.1500 0.1500 0.1500 0.1500 700 +0.01(+3.45%)
Jan 14, 2022 0.1500 0.1500 0.1450 0.1450 66,500 -0.01(-3.33%)
Jan 13, 2022 0.1450 0.1500 0.1450 0.1500 165,000 +0.01(+3.45%)
Jan 12, 2022 0.1450 0.1450 0.1450 0.1450 1,300 +0.00(+0.00%)
Jan 11, 2022 0.1500 0.1500 0.1450 0.1450 20,122 -0.01(-3.33%)
Jan 10, 2022 0.1450 0.1500 0.1450 0.1500 61,000 +0.01(+7.14%)
Jan 07, 2022 0.1400 0.1400 0.1400 0.1400 10,000 -0.00(-3.45%)
Jan 06, 2022 0.1500 0.1500 0.1450 0.1450 56,800 +0.00(+0.00%)
Jan 05, 2022 0.1450 0.1450 0.1450 0.1450 2,315 -0.01(-3.33%)
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.