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: 10:57 AM EDT, May 7, 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, 2018 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Aug 30, 2018 0.2450 0.2450 0.2400 0.2400 11,000 -0.01(-2.04%)
Aug 29, 2018 0.2450 0.2450 0.2450 0.2450 28,000 +0.00(+0.00%)
Aug 28, 2018 0.2400 0.2450 0.2400 0.2450 33,000 +0.00(+0.00%)
Aug 27, 2018 0.2450 0.2450 0.2450 0.2450 500 +0.01(+4.26%)
Aug 24, 2018 0.2500 0.2500 0.2350 0.2350 29,000 -0.01(-2.08%)
Aug 23, 2018 0.2450 0.2450 0.2400 0.2400 2,500 +0.00(+0.00%)
Aug 22, 2018 0.2400 0.2400 0.2400 0.2400 2,300 -0.01(-2.04%)
Aug 21, 2018 0.2400 0.2450 0.2400 0.2450 11,500 +0.01(+6.52%)
Aug 20, 2018 0.2250 0.2400 0.2250 0.2300 15,697 -0.02(-8.00%)
Aug 17, 2018 0.2250 0.2500 0.1950 0.2500 479,900 +0.02(+11.11%)
Aug 16, 2018 0.2250 0.2250 0.2200 0.2250 171,500 +0.01(+2.27%)
Aug 15, 2018 0.2400 0.2400 0.2200 0.2200 77,500 -0.02(-10.20%)
Aug 14, 2018 0.2400 0.2450 0.2400 0.2450 27,000 +0.01(+2.08%)
Aug 13, 2018 0.2600 0.2600 0.2400 0.2400 62,000 -0.01(-4.00%)
Aug 10, 2018 0.2550 0.2600 0.2500 0.2500 205,300 -0.01(-3.85%)
Aug 09, 2018 0.2550 0.2650 0.2550 0.2600 104,301 +0.02(+8.33%)
Aug 08, 2018 0.2500 0.2500 0.2400 0.2400 35,000 -0.01(-4.00%)
Aug 07, 2018 0.2400 0.2500 0.2400 0.2500 123,500 +0.01(+4.17%)
Aug 03, 2018 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Aug 02, 2018 0.2600 0.2600 0.2500 0.2500 125,500 -0.01(-1.96%)
Aug 01, 2018 0.2600 0.2600 0.2550 0.2550 2,750 -0.01(-1.92%)
Jul 31, 2018 0.2400 0.2600 0.2400 0.2600 39,500 +0.01(+4.00%)
Jul 30, 2018 0.2400 0.2500 0.2350 0.2500 18,000 +0.02(+6.38%)
Jul 27, 2018 0.2400 0.2450 0.2350 0.2350 10,000 +0.00(+0.00%)
Jul 26, 2018 0.2400 0.2400 0.2350 0.2350 19,157 +0.00(+2.17%)
Jul 25, 2018 0.2450 0.2450 0.2300 0.2300 201,500 -0.01(-6.12%)
Jul 24, 2018 0.2450 0.2450 0.2450 0.2450 1,003 +0.01(+2.08%)
Jul 23, 2018 0.2450 0.2450 0.2400 0.2400 139,000 +0.01(+4.35%)
Jul 20, 2018 0.2350 0.2350 0.2300 0.2300 48,500 +0.01(+2.22%)
Jul 19, 2018 0.2400 0.2400 0.2250 0.2250 144,018 -0.01(-6.25%)
Jul 18, 2018 0.2500 0.2500 0.2400 0.2400 58,000 -0.01(-4.00%)
Jul 17, 2018 0.2650 0.2650 0.2500 0.2500 216,500 -0.02(-7.41%)
Jul 16, 2018 0.2750 0.2750 0.2700 0.2700 32,000 -0.01(-3.57%)
Jul 13, 2018 0.2800 0.2800 0.2750 0.2800 16,000 +0.01(+3.70%)
Jul 12, 2018 0.2850 0.2850 0.2700 0.2700 47,000 +0.01(+1.89%)
Jul 11, 2018 0.2800 0.2800 0.2650 0.2650 26,500 -0.02(-5.36%)
Jul 10, 2018 0.2700 0.2800 0.2600 0.2800 122,500 +0.03(+12.00%)
Jul 09, 2018 0.2350 0.2550 0.2350 0.2500 151,855 +0.02(+8.70%)
Jul 06, 2018 0.2250 0.2300 0.2250 0.2300 7,000 +0.01(+4.55%)
Jul 05, 2018 0.2150 0.2200 0.2050 0.2200 40,500 +0.00(+0.00%)
Jul 04, 2018 0.2200 0.2200 0.2200 0.2200 199,500 +0.00(+0.00%)
Jul 03, 2018 0.2200 0.2200 0.2100 0.2200 132,000 -0.01(-4.35%)
Jun 29, 2018 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jun 28, 2018 0.2200 0.2300 0.2200 0.2300 43,066 +0.02(+6.98%)
Jun 27, 2018 0.2300 0.2400 0.2150 0.2150 112,500 -0.01(-4.44%)
Jun 26, 2018 0.2300 0.2300 0.2250 0.2250 11,000 -0.01(-2.17%)
Jun 25, 2018 0.2300 0.2300 0.2300 0.2300 5,000 +0.01(+4.55%)
Jun 22, 2018 0.2200 0.2250 0.2200 0.2200 34,611 +0.01(+4.76%)
Jun 21, 2018 0.2200 0.2200 0.2100 0.2100 24,500 -0.01(-4.55%)
Jun 20, 2018 0.2250 0.2300 0.2200 0.2200 64,000 -0.01(-2.22%)
Jun 19, 2018 0.2300 0.2350 0.2200 0.2250 25,574 -0.01(-2.17%)
Jun 18, 2018 0.2450 0.2450 0.2300 0.2300 131,500 -0.00(-2.13%)
Jun 15, 2018 0.2350 0.2350 0.2350 0.2350 1,000 +0.00(+0.00%)
Jun 14, 2018 0.2350 0.2350 0.2350 0.2350 24,500 +0.00(+0.00%)
Jun 13, 2018 0.2300 0.2350 0.2300 0.2350 37,145 +0.01(+6.82%)
Jun 12, 2018 0.2250 0.2250 0.2150 0.2200 100,269 -0.01(-4.35%)
Jun 11, 2018 0.2400 0.2400 0.2300 0.2300 49,800 +0.00(+0.00%)
Jun 08, 2018 0.2350 0.2350 0.2300 0.2300 95,500 -0.00(-2.13%)
Jun 07, 2018 0.2450 0.2500 0.2350 0.2350 28,665 -0.02(-6.00%)
Jun 06, 2018 0.2500 0.2500 0.2500 0.2500 21,500 +0.01(+2.04%)
Jun 05, 2018 0.2500 0.2500 0.2450 0.2450 5,500 -0.01(-2.00%)
Jun 04, 2018 0.2650 0.2700 0.2500 0.2500 131,700 +0.01(+4.17%)
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.