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 (%)
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%)
Aug 01, 2017 0.5400 0.5400 0.5400 0.5400 2,000 +0.00(+0.00%)
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%)
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.