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 (%)
Jul 31, 2017 0.5400 0.5400 0.5400 0.5400 6,000 +0.00(+0.00%)
Jul 28, 2017 0.5400 0.5500 0.5300 0.5400 15,200 +0.01(+1.89%)
Jul 26, 2017 0.5300 0.5300 0.5300 0 -0.02(-3.64%)
Jul 21, 2017 0.5500 0.5500 0.5500 0 -0.01(-1.79%)
Jul 20, 2017 0.5400 0.5600 0.5400 0.5600 10,000 +0.03(+5.66%)
Jul 18, 2017 0.5300 0.5300 0.5300 0 +0.01(+1.92%)
Jul 17, 2017 0.5000 0.5400 0.5000 0.5200 106,000 -0.02(-3.70%)
Jul 14, 2017 0.5500 0.5500 0.5200 0.5400 38,680 -0.01(-1.82%)
Jul 13, 2017 0.5600 0.5700 0.5500 0.5500 32,410 -0.01(-1.79%)
Jul 12, 2017 0.5800 0.5800 0.5200 0.5600 84,700 -0.04(-6.67%)
Jul 11, 2017 0.6000 0.6000 0.6000 0.6000 33,000 -0.02(-3.23%)
Jul 10, 2017 0.6200 0.6200 0.6200 0.6200 8,000 +0.00(+0.00%)
Jul 07, 2017 0.6300 0.6300 0.6000 0.6200 54,690 -0.04(-6.06%)
Jul 05, 2017 0.6600 0.6600 0.6600 0 +0.01(+1.54%)
Jul 04, 2017 0.7000 0.7000 0.6500 0.6500 45,000 -0.05(-7.14%)
Jul 03, 2017 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jun 30, 2017 0.7000 0.7000 0.7000 0.7000 1,322 +0.03(+4.48%)
Jun 28, 2017 0.6700 0.6700 0.6700 0 -0.03(-4.29%)
Jun 27, 2017 0.6900 0.7100 0.6900 0.7000 67,000 +0.02(+2.94%)
Jun 23, 2017 0.6800 0.6800 0.6800 0 -0.02(-2.86%)
Jun 22, 2017 0.7000 0.7000 0.7000 0.7000 1,000 +0.00(+0.00%)
Jun 21, 2017 0.7100 0.7100 0.6900 0.7000 61,000 -0.01(-1.41%)
Jun 20, 2017 0.7300 0.7300 0.7100 0.7100 8,900 -0.03(-4.05%)
Jun 16, 2017 0.7400 0.7400 0.7400 0 -0.01(-1.33%)
Jun 15, 2017 0.7700 0.7700 0.7100 0.7500 27,000 +0.00(+0.00%)
Jun 14, 2017 0.7800 0.7800 0.7500 0.7500 40,000 -0.05(-6.25%)
Jun 13, 2017 0.8000 0.8000 0.8000 0.8000 3,900 +0.00(+0.00%)
Jun 12, 2017 0.8000 0.8000 0.8000 0.8000 6,000 +0.00(+0.00%)
Jun 09, 2017 0.7800 0.8000 0.7800 0.8000 5,000 +0.02(+2.56%)
Jun 08, 2017 0.7800 0.7800 0.7800 0.7800 2,000 +0.02(+2.63%)
Jun 07, 2017 0.8400 0.8400 0.7600 0.7600 36,000 -0.08(-9.52%)
Jun 06, 2017 0.7900 0.8400 0.7900 0.8400 75,000 +0.05(+6.33%)
Jun 02, 2017 0.7900 0.7900 0.7900 0 +0.02(+2.60%)
Jun 01, 2017 0.8000 0.8000 0.7500 0.7700 42,900 -0.03(-3.75%)
May 31, 2017 0.7900 0.8000 0.7900 0.8000 11,500 +0.02(+2.56%)
May 30, 2017 0.7800 0.7800 0.7800 0.7800 1,500 +0.00(+0.00%)
May 29, 2017 0.8000 0.8000 0.7800 0.7800 3,100 -0.02(-2.50%)
May 26, 2017 0.7000 0.8000 0.7000 0.8000 106,000 +0.09(+12.68%)
May 25, 2017 0.7100 0.7400 0.7100 0.7100 76,556 +0.01(+1.43%)
May 24, 2017 0.7000 0.7000 0.7000 0.7000 8,000 +0.00(+0.00%)
May 19, 2017 0.7000 0.7000 0.7000 0 -0.03(-4.11%)
May 18, 2017 0.7200 0.7300 0.7000 0.7300 28,500 +0.01(+1.39%)
May 17, 2017 0.7300 0.7700 0.7200 0.7200 52,200 -0.01(-1.37%)
May 16, 2017 0.7300 0.7300 0.7300 0.7300 5,000 +0.03(+4.29%)
May 15, 2017 0.7000 0.7000 0.7000 0.7000 3,000 +0.00(+0.00%)
May 12, 2017 0.6900 0.7200 0.6900 0.7000 973,500 +0.00(+0.00%)
May 11, 2017 0.7000 0.7000 0.7000 0.7000 1,500 +0.02(+2.94%)
May 10, 2017 0.7000 0.7100 0.6800 0.6800 265,500 -0.04(-5.56%)
May 09, 2017 0.7000 0.7200 0.7000 0.7200 591,000 +0.02(+2.86%)
May 08, 2017 0.7000 0.7000 0.7000 0.7000 1,000 -0.02(-2.78%)
May 05, 2017 0.7200 0.7200 0.7000 0.7200 6,000 +0.02(+2.86%)
May 04, 2017 0.7300 0.7300 0.7000 0.7000 36,000 -0.03(-4.11%)
May 02, 2017 0.7300 0.7300 0.7300 0 -0.01(-1.35%)
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.