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

Gfg Resources Inc (OP: GFGSF )

0.0648 -0.0047 (-6.76%)
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 0.1405 0.1405 0.1404 0.1404 2,800 +0.01(+6.77%)
Nov 27, 2019 0.1350 0.1350 0.1315 0.1315 15,900 -0.00(-0.75%)
Nov 26, 2019 0.1328 0.1328 0.1325 0.1325 10,000 +0.00(+2.24%)
Nov 25, 2019 0.1258 0.1296 0.1258 0.1296 42,000 +0.00(+2.86%)
Nov 22, 2019 0.1281 0.1331 0.1212 0.1260 11,900 -0.00(-0.40%)
Nov 21, 2019 0.1265 0.1265 0.1265 0.1265 910 -0.00(-2.69%)
Nov 20, 2019 0.1300 0.1300 0.1215 0.1300 66,300 -0.00(-2.62%)
Nov 19, 2019 0.1339 0.1339 0.1270 0.1335 27,245 +0.01(+6.04%)
Nov 18, 2019 0.1325 0.1325 0.1200 0.1259 10,539 -0.00(-1.79%)
Nov 15, 2019 0.1282 0.1282 0.1282 66 +0.00(+0.00%)
Nov 14, 2019 0.1282 0.1282 0.1282 0.1282 22,000 -0.00(-1.00%)
Nov 13, 2019 0.1295 0.1295 0.1295 0.1295 1,000 -0.00(-0.38%)
Nov 11, 2019 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Nov 07, 2019 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Nov 06, 2019 0.1339 0.1339 0.1300 0.1300 20,786 -0.00(-1.52%)
Nov 05, 2019 0.1375 0.1375 0.1200 0.1320 42,000 -0.01(-4.42%)
Nov 04, 2019 0.1381 0.1381 0.1381 0.1381 1,000 +0.01(+3.99%)
Nov 01, 2019 0.1295 0.1389 0.1255 0.1328 115,500 +0.01(+6.07%)
Oct 31, 2019 0.1252 0.1252 0.1252 0.1252 4,000 -0.01(-10.57%)
Oct 30, 2019 0.1400 0.1400 0.1400 0.1400 6,965 +0.00(+2.56%)
Oct 29, 2019 0.1365 0.1365 0.1365 0.1365 100 -0.00(-0.94%)
Oct 28, 2019 0.1388 0.1388 0.1370 0.1378 21,600 +0.01(+6.00%)
Oct 24, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 23, 2019 0.1300 0.1300 0.1250 0.1300 42,010 +0.00(+2.85%)
Oct 22, 2019 0.1265 0.1275 0.1258 0.1264 20,480 +0.00(+1.12%)
Oct 21, 2019 0.1443 0.1443 0.1250 0.1250 78,300 -0.02(-13.37%)
Oct 18, 2019 0.1350 0.1443 0.1350 0.1443 46,000 +0.01(+7.69%)
Oct 16, 2019 0.1340 0.1340 0.1340 0 +0.01(+5.51%)
Oct 15, 2019 0.1315 0.1340 0.1270 0.1270 29,800 -0.00(-2.31%)
Oct 11, 2019 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Oct 08, 2019 0.1250 0.1250 0.1250 0 -0.00(-0.08%)
Oct 04, 2019 0.1251 0.1251 0.1251 0 -0.00(-1.88%)
Oct 03, 2019 0.1250 0.1280 0.1250 0.1275 33,400 -0.00(-0.39%)
Oct 02, 2019 0.1249 0.1280 0.1249 0.1280 4,650 +0.00(+2.40%)
Oct 01, 2019 0.1212 0.1278 0.1212 0.1250 26,000 -0.00(-2.34%)
Sep 30, 2019 0.1351 0.1351 0.1280 0.1280 70,600 -0.01(-5.19%)
Sep 27, 2019 0.1350 0.1350 0.1350 0.1350 4,200 -0.01(-4.53%)
Sep 26, 2019 0.1400 0.1414 0.1351 0.1414 27,000 +0.00(+0.64%)
Sep 25, 2019 0.1405 0.1420 0.1405 0.1405 4,300 -0.01(-6.33%)
Sep 23, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 20, 2019 0.1448 0.1500 0.1448 0.1500 25,000 +0.00(+3.23%)
Sep 19, 2019 0.1451 0.1600 0.1451 0.1453 14,377 +0.01(+5.29%)
Sep 18, 2019 0.1451 0.1451 0.1351 0.1380 98,550 -0.00(-1.43%)
Sep 17, 2019 0.1400 0.1453 0.1400 0.1400 28,357 +0.00(+0.00%)
Sep 16, 2019 0.1400 0.1400 0.1400 0.1400 40,000 +0.00(+2.41%)
Sep 13, 2019 0.1367 0.1367 0.1367 2 +0.00(+0.00%)
Sep 12, 2019 0.1367 0.1367 0.1367 0.1367 2,240 +0.00(+2.01%)
Sep 11, 2019 0.1350 0.1350 0.1340 0.1340 15,000 +0.00(+3.08%)
Sep 10, 2019 0.1300 0.1300 0.1300 0.1300 8,000 -0.00(-3.49%)
Sep 09, 2019 0.1460 0.1460 0.1347 0.1347 22,729 -0.01(-8.05%)
Sep 06, 2019 0.1450 0.1465 0.1450 0.1465 30,000 -0.00(-1.61%)
Sep 05, 2019 0.1489 0.1489 0.1489 0.1489 4,138 +0.00(+2.69%)
Sep 04, 2019 0.1480 0.1522 0.1400 0.1450 34,388 -0.00(-0.48%)
Sep 03, 2019 0.1570 0.1600 0.1448 0.1457 90,532 -0.00(-1.49%)
Aug 30, 2019 0.1515 0.1515 0.1479 0.1479 26,200 -0.00(-3.02%)
Aug 29, 2019 0.1450 0.1600 0.1430 0.1525 31,458 +0.00(+1.67%)
Aug 28, 2019 0.1520 0.1520 0.1472 0.1500 23,999 -0.00(-1.25%)
Aug 27, 2019 0.1521 0.1551 0.1511 0.1519 22,000 +0.00(+1.61%)
Aug 26, 2019 0.1495 0.1495 0.1495 0.1495 5,000 +0.01(+4.47%)
Aug 23, 2019 0.1490 0.1490 0.1431 0.1431 29,400 -0.01(-4.60%)
Aug 22, 2019 0.1525 0.1525 0.1500 0.1500 34,578 +0.01(+4.17%)
Aug 21, 2019 0.1440 0.1440 0.1440 0.1440 4,006 -0.01(-4.26%)
Aug 20, 2019 0.1429 0.1504 0.1320 0.1504 69,211 +0.00(+2.80%)
Aug 19, 2019 0.1478 0.1478 0.1400 0.1463 94,683 -0.01(-6.70%)
Aug 16, 2019 0.1510 0.1568 0.1510 0.1568 29,800 +0.00(+1.16%)
Aug 15, 2019 0.1550 0.1550 0.1550 0.1550 7,000 -0.01(-3.13%)
Aug 14, 2019 0.1526 0.1600 0.1500 0.1600 149,003 -0.00(-0.56%)
Aug 13, 2019 0.1650 0.1650 0.1510 0.1609 102,933 -0.01(-3.01%)
Aug 12, 2019 0.1749 0.1749 0.1650 0.1659 38,171 -0.01(-5.47%)
Aug 09, 2019 0.1780 0.1780 0.1755 0.1755 35,000 +0.00(+2.03%)
Aug 08, 2019 0.1700 0.1720 0.1700 0.1720 18,000 +0.00(+0.00%)
Aug 07, 2019 0.1682 0.1819 0.1682 0.1720 59,500 +0.01(+6.17%)
Aug 06, 2019 0.1687 0.1750 0.1610 0.1620 54,600 -0.02(-10.00%)
Aug 05, 2019 0.1730 0.1800 0.1657 0.1800 97,635 +0.01(+4.35%)
Aug 02, 2019 0.1724 0.1725 0.1724 0.1725 10,000 +0.00(+0.17%)
Aug 01, 2019 0.1664 0.1745 0.1640 0.1722 95,095 +0.00(+1.41%)
Jul 31, 2019 0.1700 0.1720 0.1698 0.1698 19,000 +0.00(+0.12%)
Jul 30, 2019 0.1695 0.1745 0.1640 0.1696 61,800 -0.01(-3.03%)
Jul 29, 2019 0.1730 0.1749 0.1700 0.1749 32,588 -0.00(-0.06%)
Jul 26, 2019 0.1750 0.1750 0.1750 0.1750 4,500 +0.00(+0.46%)
Jul 25, 2019 0.1750 0.1750 0.1742 0.1742 23,000 -0.01(-3.54%)
Jul 24, 2019 0.1848 0.1848 0.1806 0.1806 10,000 -0.00(-0.99%)
Jul 23, 2019 0.1812 0.1824 0.1750 0.1824 89,100 -0.00(-1.30%)
Jul 22, 2019 0.1850 0.1860 0.1766 0.1848 124,150 +0.00(+0.43%)
Jul 19, 2019 0.1843 0.1890 0.1773 0.1840 60,100 +0.00(+2.51%)
Jul 18, 2019 0.1700 0.1800 0.1700 0.1795 56,443 +0.01(+7.42%)
Jul 17, 2019 0.1640 0.1710 0.1620 0.1671 148,700 +0.00(+0.97%)
Jul 16, 2019 0.1670 0.1670 0.1600 0.1655 52,700 -0.00(-0.42%)
Jul 15, 2019 0.1560 0.1662 0.1524 0.1662 373,900 +0.01(+3.87%)
Jul 12, 2019 0.1580 0.1694 0.1510 0.1600 238,800 +0.01(+8.70%)
Jul 11, 2019 0.1552 0.1555 0.1472 0.1472 59,500 -0.02(-11.22%)
Jul 10, 2019 0.1575 0.1658 0.1550 0.1658 35,500 +0.00(+2.47%)
Jul 09, 2019 0.1581 0.1618 0.1579 0.1618 17,200 +0.00(+1.76%)
Jul 08, 2019 0.1590 0.1590 0.1590 0.1590 5,000 -0.00(-2.51%)
Jul 05, 2019 0.1631 0.1631 0.1631 0.1631 500 -0.01(-3.78%)
Jul 03, 2019 0.1695 0.1695 0.1695 0.1695 400 +0.00(+1.80%)
Jul 02, 2019 0.1550 0.1668 0.1550 0.1665 110,900 +0.02(+17.25%)
Jul 01, 2019 0.1425 0.1425 0.1420 0.1420 13,600 +0.00(+1.43%)
Jun 28, 2019 0.1500 0.1500 0.1400 0.1400 22,500 -0.01(-8.20%)
Jun 27, 2019 0.1538 0.1538 0.1514 0.1525 10,600 -0.01(-4.69%)
Jun 25, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jun 24, 2019 0.1500 0.1600 0.1500 0.1600 190,509 +0.01(+6.81%)
Jun 20, 2019 0.1498 0.1498 0.1498 0 +0.01(+4.39%)
Jun 19, 2019 0.1367 0.1435 0.1367 0.1435 27,000 -0.00(-1.03%)
Jun 18, 2019 0.1300 0.1450 0.1300 0.1450 28,400 -0.00(-1.69%)
Jun 17, 2019 0.1359 0.1495 0.1359 0.1475 24,000 +0.01(+5.36%)
Jun 14, 2019 0.1346 0.1400 0.1346 0.1400 15,000 -0.01(-5.08%)
Jun 13, 2019 0.1504 0.1504 0.1475 0.1475 4,300 -0.01(-4.84%)
Jun 11, 2019 0.1550 0.1550 0.1550 0 +0.01(+4.52%)
Jun 10, 2019 0.1652 0.1686 0.1483 0.1483 31,000 -0.02(-10.12%)
Jun 07, 2019 0.1695 0.1700 0.1650 0.1650 15,000 -0.00(-2.65%)
Jun 06, 2019 0.1682 0.1695 0.1651 0.1695 15,800 -0.00(-0.29%)
Jun 05, 2019 0.1650 0.1713 0.1650 0.1700 16,500 +0.00(+0.29%)
Jun 04, 2019 0.1655 0.1695 0.1655 0.1695 35,000 +0.00(+0.00%)
Jun 03, 2019 0.1750 0.1764 0.1695 0.1695 20,000 -0.00(-0.29%)
May 30, 2019 0.1700 0.1700 0.1700 0 +0.00(+0.41%)
May 29, 2019 0.1693 0.1693 0.1693 0.1693 4,000 +0.00(+2.54%)
May 28, 2019 0.1722 0.1779 0.1651 0.1651 15,500 -0.00(-2.88%)
May 24, 2019 0.1760 0.1760 0.1700 0.1700 115,000 -0.01(-5.87%)
May 17, 2019 0.1806 0.1806 0.1806 0 +0.01(+8.21%)
May 16, 2019 0.1731 0.1731 0.1669 0.1669 10,500 +0.00(+1.09%)
May 15, 2019 0.1651 0.1651 0.1651 0.1651 561 -0.00(-0.36%)
May 14, 2019 0.1830 0.1830 0.1657 0.1657 3,204 -0.00(-1.49%)
May 13, 2019 0.1741 0.1741 0.1642 0.1682 15,000 -0.01(-6.56%)
May 10, 2019 0.1800 0.1800 0.1800 0.1800 17,000 +0.01(+3.57%)
May 08, 2019 0.1738 0.1738 0.1738 0 +0.02(+10.07%)
May 07, 2019 0.1700 0.1700 0.1510 0.1579 42,918 -0.01(-7.12%)
May 06, 2019 0.1800 0.1810 0.1700 0.1700 32,000 -0.03(-13.92%)
May 02, 2019 0.1975 0.1975 0.1975 0 +0.00(+0.00%)
May 01, 2019 0.1975 0.1975 0.1975 0.1975 55,100 +0.00(+0.61%)
Apr 30, 2019 0.1943 0.1968 0.1943 0.1963 55,500 +0.00(+0.67%)
Apr 29, 2019 0.2099 0.2099 0.1950 0.1950 14,500 +0.00(+0.26%)
Apr 26, 2019 0.1900 0.1977 0.1900 0.1945 13,000 +0.00(+2.37%)
Apr 25, 2019 0.1926 0.1926 0.1900 0.1900 20,000 -0.00(-2.46%)
Apr 24, 2019 0.1948 0.1948 0.1948 0.1948 1,900 +0.01(+5.30%)
Apr 23, 2019 0.1850 0.1864 0.1835 0.1850 44,000 +0.00(+0.00%)
Apr 22, 2019 0.1780 0.1970 0.1780 0.1850 117,900 +0.01(+5.71%)
Apr 18, 2019 0.1750 0.1750 0.1750 0.1750 5,000 +0.00(+2.34%)
Apr 17, 2019 0.1720 0.1776 0.1710 0.1710 24,000 +0.00(+0.59%)
Apr 16, 2019 0.1680 0.1789 0.1680 0.1700 27,000 +0.01(+4.29%)
Apr 15, 2019 0.1630 0.1630 0.1630 0.1630 45,000 -0.00(-0.67%)
Apr 12, 2019 0.1600 0.1641 0.1600 0.1641 81,400 +0.00(+2.56%)
Apr 11, 2019 0.1590 0.1607 0.1576 0.1600 32,472 +0.01(+7.60%)
Apr 10, 2019 0.1431 0.1487 0.1431 0.1487 7,000 -0.00(-0.87%)
Apr 09, 2019 0.1555 0.1560 0.1500 0.1500 17,100 -0.01(-3.54%)
Apr 08, 2019 0.1600 0.1600 0.1555 0.1555 16,000 -0.01(-3.95%)
Apr 05, 2019 0.1619 0.1619 0.1619 0.1619 1,700 +0.01(+7.93%)
Apr 03, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 02, 2019 0.1500 0.1500 0.1500 0.1500 3,000 -0.00(-1.38%)
Apr 01, 2019 0.1410 0.1521 0.1410 0.1521 15,000 +0.01(+5.55%)
Mar 29, 2019 0.1442 0.1442 0.1441 0.1441 18,000 -0.00(-2.64%)
Mar 28, 2019 0.1480 0.1480 0.1480 0.1480 5,000 -0.00(-1.33%)
Mar 27, 2019 0.1401 0.1500 0.1401 0.1500 62,923 +0.00(+1.08%)
Mar 22, 2019 0.1484 0.1484 0.1484 0 +0.01(+4.51%)
Mar 21, 2019 0.1384 0.1420 0.1384 0.1420 5,000 -0.01(-4.31%)
Mar 20, 2019 0.1484 0.1484 0.1484 0.1484 5,000 -0.00(-0.40%)
Mar 19, 2019 0.1570 0.1570 0.1484 0.1490 13,001 -0.01(-6.82%)
Mar 15, 2019 0.1599 0.1599 0.1599 0 +0.00(+0.57%)
Mar 13, 2019 0.1590 0.1590 0.1590 0 +0.01(+7.80%)
Mar 12, 2019 0.1510 0.1510 0.1475 0.1475 16,000 -0.03(-16.67%)
Mar 11, 2019 0.1770 0.1770 0.1770 0.1770 1,000 +0.00(+1.14%)
Mar 08, 2019 0.1650 0.1750 0.1650 0.1750 13,000 +0.01(+3.43%)
Mar 07, 2019 0.1680 0.1692 0.1680 0.1692 35,500 +0.01(+5.75%)
Mar 06, 2019 0.1536 0.1610 0.1536 0.1600 17,500 +0.01(+6.31%)
Mar 05, 2019 0.1579 0.1598 0.1505 0.1505 43,400 -0.00(-1.05%)
Mar 04, 2019 0.1575 0.1575 0.1520 0.1521 60,000 -0.01(-7.14%)
Mar 01, 2019 0.1638 0.1638 0.1638 0.1638 5,000 +0.01(+9.20%)
Feb 28, 2019 0.1500 0.1500 0.1500 0.1500 21,000 +0.00(+2.60%)
Feb 26, 2019 0.1462 0.1462 0.1462 0 -0.01(-5.68%)
Feb 25, 2019 0.1539 0.1550 0.1539 0.1550 2,455 +0.01(+6.68%)
Feb 22, 2019 0.1541 0.1541 0.1440 0.1453 24,000 -0.01(-9.19%)
Feb 20, 2019 0.1600 0.1600 0.1600 0 +0.01(+7.17%)
Feb 19, 2019 0.1500 0.1500 0.1491 0.1493 26,482 -0.00(-2.10%)
Feb 15, 2019 0.1525 0.1525 0.1525 0.1525 18,500 +0.00(+0.33%)
Feb 14, 2019 0.1500 0.1520 0.1500 0.1520 6,500 -0.00(-0.20%)
Feb 13, 2019 0.1474 0.1523 0.1474 0.1523 10,000 +0.00(+2.15%)
Feb 12, 2019 0.1560 0.1560 0.1491 0.1491 7,824 +0.00(+0.68%)
Feb 11, 2019 0.1448 0.1527 0.1448 0.1481 24,000 +0.00(+1.16%)
Feb 08, 2019 0.1406 0.1464 0.1400 0.1464 59,200 -0.01(-4.13%)
Feb 07, 2019 0.1555 0.1606 0.1527 0.1527 30,000 -0.01(-4.56%)
Feb 06, 2019 0.1575 0.1600 0.1575 0.1600 20,600 +0.01(+6.74%)
Feb 05, 2019 0.1624 0.1624 0.1499 0.1499 15,500 -0.02(-11.82%)
Feb 04, 2019 0.1695 0.1760 0.1584 0.1700 49,000 -0.00(-2.52%)
Feb 01, 2019 0.1770 0.1770 0.1744 0.1744 13,500 +0.01(+3.32%)
Jan 31, 2019 0.1738 0.1738 0.1688 0.1688 27,003 -0.01(-3.16%)
Jan 30, 2019 0.1556 0.1743 0.1556 0.1743 107,000 +0.01(+8.94%)
Jan 29, 2019 0.1600 0.1651 0.1600 0.1600 11,875 -0.01(-3.85%)
Jan 28, 2019 0.1670 0.1670 0.1664 0.1664 20,000 +0.01(+3.42%)
Jan 25, 2019 0.1570 0.1609 0.1525 0.1609 53,200 +0.01(+5.99%)
Jan 24, 2019 0.1600 0.1610 0.1518 0.1518 18,030 -0.01(-7.89%)
Jan 23, 2019 0.1629 0.1648 0.1592 0.1648 37,900 -0.00(-0.66%)
Jan 22, 2019 0.1585 0.1660 0.1585 0.1659 18,700 +0.01(+3.62%)
Jan 18, 2019 0.1603 0.1639 0.1545 0.1601 96,200 +0.00(+2.96%)
Jan 17, 2019 0.1550 0.1570 0.1550 0.1555 12,800 +0.01(+6.87%)
Jan 16, 2019 0.1455 0.1500 0.1455 0.1455 51,800 -0.01(-4.59%)
Jan 15, 2019 0.1580 0.1600 0.1442 0.1525 68,800 -0.01(-5.98%)
Jan 14, 2019 0.1585 0.1622 0.1585 0.1622 40,000 +0.01(+7.42%)
Jan 11, 2019 0.1510 0.1510 0.1510 2 +0.00(+0.00%)
Jan 10, 2019 0.1510 0.1510 0.1506 0.1510 19,500 -0.01(-8.21%)
Jan 09, 2019 0.1644 0.1645 0.1580 0.1645 30,000 +0.00(+2.88%)
Jan 08, 2019 0.1625 0.1630 0.1599 0.1599 6,500 +0.01(+5.89%)
Jan 04, 2019 0.1510 0.1510 0.1510 0 +0.00(+0.00%)
Jan 03, 2019 0.1510 0.1510 0.1510 0.1510 107 +0.01(+3.92%)
Jan 02, 2019 0.1450 0.1500 0.1439 0.1453 24,008 -0.00(-3.13%)
Dec 28, 2018 0.1500 0.1500 0.1500 0 -0.00(-1.96%)
Dec 27, 2018 0.1521 0.1558 0.1521 0.1530 28,000 +0.01(+4.79%)
Dec 24, 2018 0.1460 0.1460 0.1460 0 +0.00(+0.00%)
Dec 21, 2018 0.1456 0.1495 0.1456 0.1460 10,300 -0.01(-8.75%)
Dec 20, 2018 0.1599 0.1600 0.1599 0.1600 7,000 +0.01(+7.96%)
Dec 12, 2018 0.1482 0.1482 0.1482 0 -0.02(-11.63%)
Dec 10, 2018 0.1677 0.1677 0.1677 0 +0.00(+3.01%)
Dec 07, 2018 0.1540 0.1628 0.1540 0.1628 23,000 +0.01(+9.26%)
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.