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
)
0.0695
UNCHANGED
Last Price
Updated: 9:30 AM EDT, May 10, 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 (%)
Mar 31, 2020
0.0622
0.0622
0.0622
0.0622
2,612
+0.00(+1.97%)
Mar 30, 2020
0.0647
0.0678
0.0610
0.0610
7,952
-0.00(-7.29%)
Mar 27, 2020
0.0710
0.0710
0.0658
0.0658
25,500
-0.00(-0.45%)
Mar 26, 2020
0.0777
0.0777
0.0632
0.0661
17,398
-0.01(-11.87%)
Mar 25, 2020
0.0700
0.0755
0.0700
0.0750
96,500
+0.00(+7.14%)
Mar 24, 2020
0.0700
0.0700
0.0700
0.0700
2,030
+0.01(+7.69%)
Mar 23, 2020
0.0695
0.0699
0.0601
0.0650
46,976
-0.00(-6.07%)
Mar 20, 2020
0.0678
0.0692
0.0650
0.0692
65,000
+0.01(+7.96%)
Mar 19, 2020
0.0600
0.0698
0.0582
0.0641
29,500
+0.00(+5.08%)
Mar 18, 2020
0.0616
0.0666
0.0591
0.0610
103,900
-0.00(-6.15%)
Mar 17, 2020
0.0687
0.0687
0.0650
0.0650
8,525
+0.00(+4.00%)
Mar 16, 2020
0.0543
0.0625
0.0536
0.0625
22,930
+0.00(+0.00%)
Mar 13, 2020
0.0599
0.0638
0.0540
0.0625
50,000
+0.00(+4.17%)
Mar 12, 2020
0.0632
0.0666
0.0570
0.0600
155,920
-0.01(-15.25%)
Mar 11, 2020
0.0680
0.0750
0.0680
0.0708
135,350
-0.00(-4.32%)
Mar 10, 2020
0.0781
0.0800
0.0679
0.0740
316,309
-0.01(-11.69%)
Mar 09, 2020
0.0800
0.0900
0.0780
0.0838
44,243
-0.01(-6.89%)
Mar 06, 2020
0.0900
0.0910
0.0826
0.0900
150,600
+0.00(+5.88%)
Mar 05, 2020
0.0850
0.0850
0.0850
0.0850
12,120
-0.00(-5.56%)
Mar 04, 2020
0.0890
0.0939
0.0890
0.0900
159,000
+0.00(+1.12%)
Mar 03, 2020
0.0918
0.0985
0.0850
0.0890
66,550
-0.00(-1.11%)
Mar 02, 2020
0.0920
0.0920
0.0900
0.0900
6,000
+0.01(+9.76%)
Feb 28, 2020
0.0916
0.0950
0.0805
0.0820
193,500
-0.01(-9.19%)
Feb 27, 2020
0.0996
0.1020
0.0900
0.0903
124,080
-0.01(-9.70%)
Feb 26, 2020
0.1103
0.1103
0.1000
0.1000
74,660
-0.01(-5.48%)
Feb 25, 2020
0.1100
0.1100
0.1058
0.1058
113,799
-0.00(-3.82%)
Feb 24, 2020
0.1050
0.1100
0.1001
0.1100
198,567
+0.00(+2.61%)
Feb 21, 2020
0.0976
0.1072
0.0951
0.1072
135,400
+0.01(+6.14%)
Feb 20, 2020
0.0900
0.1062
0.0900
0.1010
2,549,625
-0.00(-3.81%)
Feb 19, 2020
0.1156
0.1156
0.1000
0.1050
550,360
-0.02(-14.50%)
Feb 18, 2020
0.1245
0.1260
0.1111
0.1228
267,516
+0.00(+1.99%)
Feb 14, 2020
0.1150
0.1204
0.1150
0.1204
16,500
+0.00(+2.03%)
Feb 13, 2020
0.1190
0.1258
0.1180
0.1180
175,192
+0.00(+0.17%)
Feb 12, 2020
0.1251
0.1310
0.1171
0.1178
55,795
-0.00(-3.84%)
Feb 10, 2020
0.1225
0.1225
0.1225
0
-0.01(-4.00%)
Feb 07, 2020
0.1202
0.1343
0.1202
0.1276
25,300
+0.01(+6.07%)
Feb 06, 2020
0.1270
0.1270
0.1203
0.1203
1,000
-0.01(-7.10%)
Feb 05, 2020
0.1250
0.1300
0.1250
0.1295
24,500
+0.00(+2.21%)
Feb 04, 2020
0.1268
0.1268
0.1200
0.1267
98,833
+0.00(+1.52%)
Feb 03, 2020
0.1222
0.1272
0.1200
0.1248
55,040
+0.00(+1.46%)
Jan 31, 2020
0.1235
0.1322
0.1212
0.1230
87,400
-0.00(-1.60%)
Jan 30, 2020
0.1250
0.1280
0.1228
0.1250
89,863
-0.00(-0.79%)
Jan 29, 2020
0.1320
0.1320
0.1260
0.1260
22,800
-0.00(-3.52%)
Jan 28, 2020
0.1210
0.1317
0.1210
0.1306
109,009
+0.00(+2.67%)
Jan 27, 2020
0.1283
0.1338
0.1272
0.1272
34,850
-0.00(-2.30%)
Jan 24, 2020
0.1421
0.1421
0.1280
0.1302
246,800
-0.01(-6.33%)
Jan 23, 2020
0.1291
0.1390
0.1289
0.1390
84,850
+0.00(+0.58%)
Jan 22, 2020
0.1340
0.1399
0.1281
0.1382
240,309
-0.01(-3.49%)
Jan 21, 2020
0.1400
0.1490
0.1400
0.1432
162,250
+0.01(+9.40%)
Jan 17, 2020
0.1402
0.1402
0.1260
0.1309
481,000
-0.00(-3.04%)
Jan 16, 2020
0.1814
0.2042
0.1249
0.1350
1,820,231
-0.10(-41.79%)
Jan 15, 2020
0.2424
0.2424
0.2300
0.2319
7,300
+0.00(+0.83%)
Jan 14, 2020
0.2423
0.2461
0.2280
0.2300
73,840
+0.00(+0.00%)
Jan 13, 2020
0.2396
0.2396
0.2300
0.2300
82,978
-0.01(-2.71%)
Jan 10, 2020
0.2378
0.2400
0.2300
0.2364
140,900
-0.01(-2.72%)
Jan 09, 2020
0.2206
0.2430
0.2206
0.2430
147,566
+0.01(+2.53%)
Jan 08, 2020
0.2640
0.2640
0.2300
0.2370
305,294
-0.01(-5.20%)
Jan 07, 2020
0.2680
0.2701
0.2480
0.2500
185,992
-0.02(-8.09%)
Jan 06, 2020
0.2939
0.2939
0.2673
0.2720
257,238
-0.01(-4.86%)
Jan 03, 2020
0.3193
0.3245
0.2800
0.2859
195,600
-0.02(-6.87%)
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
.