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: 1:34 PM EDT, May 8, 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 (%)
Jan 31, 2020 0.1750 0.1750 0.1650 0.1650 149,081 -0.01(-2.94%)
Jan 30, 2020 0.1700 0.1700 0.1700 0.1700 35,200 +0.00(+0.00%)
Jan 29, 2020 0.1750 0.1750 0.1700 0.1700 39,000 +0.00(+0.00%)
Jan 28, 2020 0.1700 0.1700 0.1650 0.1700 119,308 +0.00(+0.00%)
Jan 27, 2020 0.1750 0.1750 0.1700 0.1700 91,700 -0.00(-2.86%)
Jan 24, 2020 0.1800 0.1850 0.1750 0.1750 104,476 -0.01(-2.78%)
Jan 23, 2020 0.1800 0.1800 0.1750 0.1800 82,700 +0.01(+2.86%)
Jan 22, 2020 0.1800 0.1800 0.1700 0.1750 441,057 -0.01(-2.78%)
Jan 21, 2020 0.1900 0.1900 0.1800 0.1800 40,500 -0.01(-5.26%)
Jan 20, 2020 0.1800 0.1900 0.1800 0.1900 210,514 +0.01(+5.56%)
Jan 17, 2020 0.1700 0.1800 0.1650 0.1800 545,812 +0.01(+5.88%)
Jan 16, 2020 0.2200 0.2400 0.1650 0.1700 2,760,269 -0.13(-43.33%)
Jan 15, 2020 0.3000 0.3050 0.3000 0.3000 69,955 +0.00(+0.00%)
Jan 14, 2020 0.3100 0.3150 0.3000 0.3000 46,600 +0.00(+0.00%)
Jan 13, 2020 0.3050 0.3100 0.2950 0.3000 99,847 -0.01(-1.64%)
Jan 10, 2020 0.3050 0.3150 0.3000 0.3050 90,413 -0.01(-3.17%)
Jan 09, 2020 0.3050 0.3150 0.2850 0.3150 250,105 +0.02(+5.00%)
Jan 08, 2020 0.3300 0.3300 0.2950 0.3000 437,170 -0.02(-6.25%)
Jan 07, 2020 0.3450 0.3450 0.3200 0.3200 444,114 -0.03(-8.57%)
Jan 06, 2020 0.3750 0.3800 0.3450 0.3500 363,277 -0.02(-4.11%)
Jan 03, 2020 0.4400 0.4400 0.3600 0.3650 927,133 -0.03(-7.59%)
Jan 02, 2020 0.3650 0.4100 0.3650 0.3950 575,399 +0.03(+6.76%)
Dec 31, 2019 0.3700 0.3700 0.3700 0 -0.01(-1.33%)
Dec 30, 2019 0.3650 0.3850 0.3650 0.3750 655,596 +0.02(+4.17%)
Dec 27, 2019 0.3100 0.3700 0.3100 0.3600 1,431,210 +0.07(+24.14%)
Dec 24, 2019 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
Dec 23, 2019 0.2500 0.2950 0.2500 0.2800 384,350 +0.05(+21.74%)
Dec 20, 2019 0.2400 0.2400 0.2300 0.2300 46,700 -0.01(-4.17%)
Dec 19, 2019 0.2450 0.2450 0.2300 0.2400 49,500 -0.01(-2.04%)
Dec 18, 2019 0.2300 0.2500 0.2300 0.2450 49,887 +0.02(+8.89%)
Dec 17, 2019 0.2050 0.2250 0.2050 0.2250 145,313 +0.02(+9.76%)
Dec 16, 2019 0.2100 0.2100 0.2050 0.2050 119,826 -0.01(-2.38%)
Dec 13, 2019 0.2100 0.2100 0.2050 0.2100 113,000 +0.01(+2.44%)
Dec 12, 2019 0.2000 0.2050 0.2000 0.2050 43,500 +0.01(+7.89%)
Dec 11, 2019 0.1900 0.1950 0.1900 0.1900 124,400 +0.00(+0.00%)
Dec 10, 2019 0.2000 0.2000 0.1900 0.1900 247,100 -0.01(-2.56%)
Dec 09, 2019 0.2050 0.2150 0.1900 0.1950 173,400 +0.00(+0.00%)
Dec 06, 2019 0.1900 0.1950 0.1900 0.1950 13,433 +0.01(+5.41%)
Dec 05, 2019 0.1950 0.1950 0.1850 0.1850 2,000 +0.00(+0.00%)
Dec 04, 2019 0.1900 0.1900 0.1600 0.1850 253,740 -0.01(-5.13%)
Dec 03, 2019 0.1950 0.2000 0.1900 0.1950 147,500 +0.01(+2.63%)
Dec 02, 2019 0.1900 0.1900 0.1900 0.1900 150,222 +0.01(+2.70%)
Nov 29, 2019 0.1800 0.1850 0.1800 0.1850 69,663 +0.01(+2.78%)
Nov 28, 2019 0.1800 0.1800 0.1750 0.1800 24,000 +0.00(+0.00%)
Nov 27, 2019 0.1750 0.1800 0.1750 0.1800 156,000 +0.01(+2.86%)
Nov 26, 2019 0.1700 0.1750 0.1700 0.1750 26,500 +0.01(+6.06%)
Nov 25, 2019 0.1700 0.1700 0.1650 0.1650 60,500 +0.00(+0.00%)
Nov 22, 2019 0.1700 0.1700 0.1650 0.1650 166,441 -0.01(-2.94%)
Nov 21, 2019 0.1650 0.1700 0.1650 0.1700 187,500 +0.01(+3.03%)
Nov 20, 2019 0.1700 0.1700 0.1650 0.1650 13,000 -0.01(-2.94%)
Nov 19, 2019 0.1700 0.1700 0.1650 0.1700 74,425 +0.00(+0.00%)
Nov 18, 2019 0.1700 0.1700 0.1650 0.1700 30,500 +0.01(+3.03%)
Nov 15, 2019 0.1650 0.1650 0.1650 0.1650 33,141 +0.00(+0.00%)
Nov 14, 2019 0.1700 0.1700 0.1650 0.1650 132,500 -0.01(-2.94%)
Nov 13, 2019 0.1700 0.1700 0.1700 0.1700 3,371 +0.00(+0.00%)
Nov 12, 2019 0.1700 0.1700 0.1700 0.1700 1,000 +0.01(+3.03%)
Nov 11, 2019 0.1700 0.1700 0.1650 0.1650 32,000 -0.01(-2.94%)
Nov 08, 2019 0.1700 0.1700 0.1700 0.1700 2,000 +0.00(+0.00%)
Nov 07, 2019 0.1700 0.1700 0.1700 0.1700 2,000 +0.00(+0.00%)
Nov 06, 2019 0.1700 0.1700 0.1650 0.1700 41,500 +0.00(+0.00%)
Nov 05, 2019 0.1750 0.1750 0.1650 0.1700 443,500 +0.00(+0.00%)
Nov 04, 2019 0.1750 0.1750 0.1700 0.1700 61,500 -0.00(-2.86%)
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.