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

Gfg Resources Inc (TSV: GFG )

0.0850 UNCHANGED
Streaming Delayed Price Updated: 11:32 AM EDT, May 3, 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, 2017 0.6000 0.6000 0.5500 0.5500 267,000 -0.02(-3.51%)
Oct 30, 2017 0.5800 0.5800 0.5700 0.5700 8,300 -0.02(-3.39%)
Oct 27, 2017 0.5900 0.5900 0.5900 0.5900 5,000 +0.00(+0.00%)
Oct 26, 2017 0.6300 0.6300 0.5900 0.5900 40,350 -0.04(-6.35%)
Oct 25, 2017 0.6300 0.6300 0.6300 0.6300 1,000 -0.01(-1.56%)
Oct 24, 2017 0.6400 0.6400 0.6400 0.6400 33,400 +0.00(+0.00%)
Oct 23, 2017 0.6400 0.6400 0.6400 0.6400 44,000 +0.03(+4.92%)
Oct 20, 2017 0.6500 0.6800 0.6100 0.6100 34,900 -0.04(-6.15%)
Oct 19, 2017 0.6400 0.6500 0.6100 0.6500 40,200 -0.01(-1.52%)
Oct 18, 2017 0.6400 0.6600 0.6200 0.6600 4,450 +0.00(+0.00%)
Oct 17, 2017 0.6600 0.6800 0.6400 0.6600 11,600 +0.02(+3.13%)
Oct 16, 2017 0.6700 0.6700 0.6400 0.6400 13,328 -0.04(-5.88%)
Oct 13, 2017 0.6500 0.6900 0.6200 0.6800 152,700 +0.03(+4.62%)
Oct 12, 2017 0.6500 0.6800 0.6200 0.6500 704,750 +0.00(+0.00%)
Oct 11, 2017 0.6300 0.6700 0.5900 0.6500 150,850 +0.01(+1.56%)
Oct 10, 2017 0.6200 0.6500 0.5700 0.6400 157,150 -0.02(-3.03%)
Oct 06, 2017 0.6400 0.6600 0.6300 0.6600 36,240 +0.00(+0.00%)
Oct 05, 2017 0.6400 0.6600 0.6300 0.6600 37,500 -0.01(-1.49%)
Oct 04, 2017 0.6500 0.6700 0.6400 0.6700 110,623 +0.02(+3.08%)
Oct 03, 2017 0.6700 0.6700 0.6300 0.6500 42,363 -0.01(-1.52%)
Oct 02, 2017 0.6200 0.6600 0.6000 0.6600 99,238 +0.04(+6.45%)
Sep 29, 2017 0.5900 0.6200 0.5900 0.6200 83,405 +0.04(+6.90%)
Sep 28, 2017 0.5400 0.5900 0.5400 0.5800 75,300 +0.04(+7.41%)
Sep 27, 2017 0.5400 0.5400 0.5300 0.5400 8,300 -0.01(-1.82%)
Sep 26, 2017 0.5600 0.5700 0.5400 0.5500 779,364 +0.00(+0.00%)
Sep 25, 2017 0.5700 0.5700 0.5500 0.5500 76,825 -0.05(-8.33%)
Sep 22, 2017 0.5700 0.6000 0.5600 0.6000 61,000 +0.02(+3.45%)
Sep 21, 2017 0.6100 0.6100 0.5700 0.5800 575,100 -0.06(-9.38%)
Sep 20, 2017 0.6200 0.6500 0.5900 0.6400 160,650 +0.04(+6.67%)
Sep 19, 2017 0.6200 0.6200 0.5800 0.6000 60,450 -0.02(-3.23%)
Sep 18, 2017 0.6800 0.7000 0.6200 0.6200 43,743 -0.07(-10.14%)
Sep 15, 2017 0.6800 0.6900 0.6800 0.6900 10,198 +0.00(+0.00%)
Sep 14, 2017 0.6500 0.6900 0.6500 0.6900 44,625 +0.01(+1.47%)
Sep 13, 2017 0.7400 0.7400 0.6800 0.6800 11,400 -0.04(-5.56%)
Sep 12, 2017 0.6700 0.7200 0.6600 0.7200 19,300 +0.05(+7.46%)
Sep 11, 2017 0.6900 0.7000 0.6600 0.6700 37,269 -0.02(-2.90%)
Sep 08, 2017 0.7100 0.7200 0.6900 0.6900 16,250 +0.00(+0.00%)
Sep 07, 2017 0.7100 0.7200 0.6900 0.6900 115,489 -0.03(-4.17%)
Sep 06, 2017 0.7800 0.7800 0.7000 0.7200 55,478 -0.04(-5.26%)
Sep 05, 2017 0.7700 0.7900 0.7600 0.7600 37,500 +0.05(+7.04%)
Sep 01, 2017 0.7300 0.7400 0.7100 0.7100 30,500 -0.02(-2.74%)
Aug 31, 2017 0.7400 0.7400 0.6800 0.7300 111,050 -0.02(-2.67%)
Aug 30, 2017 0.7800 0.7800 0.7300 0.7500 108,850 -0.01(-1.32%)
Aug 29, 2017 0.7800 0.7900 0.7300 0.7600 492,965 +0.00(+0.00%)
Aug 28, 2017 0.8000 0.8000 0.7400 0.7600 556,405 +0.02(+2.70%)
Aug 25, 2017 0.6900 0.7700 0.6900 0.7400 97,326 +0.04(+5.71%)
Aug 24, 2017 0.6700 0.7000 0.6400 0.7000 41,289 +0.02(+2.94%)
Aug 23, 2017 0.6500 0.6900 0.6500 0.6800 38,200 +0.04(+6.25%)
Aug 22, 2017 0.6400 0.6500 0.6400 0.6400 33,050 -0.01(-1.54%)
Aug 21, 2017 0.6200 0.6800 0.6200 0.6500 709,500 +0.07(+12.07%)
Aug 18, 2017 0.5700 0.5800 0.5300 0.5800 84,135 +0.05(+9.43%)
Aug 17, 2017 0.5400 0.5400 0.5300 0.5300 45,754 +0.00(+0.00%)
Aug 16, 2017 0.5300 0.5300 0.5200 0.5300 42,795 -0.01(-1.85%)
Aug 15, 2017 0.5500 0.5500 0.5400 0.5400 41,605 -0.01(-1.82%)
Aug 14, 2017 0.5900 0.5900 0.5300 0.5500 82,599 -0.05(-8.33%)
Aug 11, 2017 0.6300 0.6500 0.5900 0.6000 74,425 +0.03(+5.26%)
Aug 10, 2017 0.5200 0.6200 0.5200 0.5700 510,964 +0.05(+9.62%)
Aug 09, 2017 0.5100 0.5200 0.5100 0.5200 11,499 +0.02(+4.00%)
Aug 08, 2017 0.5100 0.5100 0.5000 0.5000 9,880 -0.01(-1.96%)
Aug 04, 2017 0.5100 0.5300 0.4900 0.5100 62,750 -0.01(-1.92%)
Aug 03, 2017 0.5200 0.5200 0.5200 0.5200 1,000 -0.02(-3.70%)
Aug 02, 2017 0.5400 0.5400 0.5300 0.5400 11,000 +0.00(+0.00%)
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.