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 (%)
Aug 31, 2020 0.2600 0.2650 0.2500 0.2650 107,190 +0.01(+3.92%)
Aug 28, 2020 0.2350 0.2600 0.2350 0.2550 128,569 +0.02(+8.51%)
Aug 27, 2020 0.2400 0.2400 0.2300 0.2350 19,005 +0.00(+0.00%)
Aug 26, 2020 0.2200 0.2350 0.2200 0.2350 93,700 +0.01(+6.82%)
Aug 25, 2020 0.2300 0.2350 0.2150 0.2200 211,144 -0.01(-4.35%)
Aug 24, 2020 0.2350 0.2350 0.2300 0.2300 69,500 -0.01(-4.17%)
Aug 21, 2020 0.2500 0.2500 0.2350 0.2400 149,900 -0.01(-4.00%)
Aug 20, 2020 0.2450 0.2500 0.2450 0.2500 70,300 +0.01(+2.04%)
Aug 19, 2020 0.2500 0.2550 0.2450 0.2450 140,200 -0.01(-2.00%)
Aug 18, 2020 0.2600 0.2600 0.2500 0.2500 53,500 -0.01(-3.85%)
Aug 17, 2020 0.2650 0.2650 0.2600 0.2600 59,697 -0.01(-1.89%)
Aug 14, 2020 0.2500 0.2650 0.2500 0.2650 29,375 +0.02(+6.00%)
Aug 13, 2020 0.2600 0.2600 0.2500 0.2500 3,000 -0.02(-7.41%)
Aug 12, 2020 0.2600 0.2700 0.2600 0.2700 97,644 +0.01(+3.85%)
Aug 11, 2020 0.2700 0.2700 0.2550 0.2600 132,650 -0.02(-5.45%)
Aug 10, 2020 0.2750 0.2800 0.2750 0.2750 204,850 +0.01(+1.85%)
Aug 07, 2020 0.2550 0.2750 0.2500 0.2700 254,083 +0.01(+3.85%)
Aug 06, 2020 0.2550 0.2650 0.2550 0.2600 370,390 +0.01(+1.96%)
Aug 05, 2020 0.2550 0.2600 0.2500 0.2550 345,839 +0.01(+2.00%)
Aug 04, 2020 0.2400 0.2500 0.2400 0.2500 246,144 +0.02(+6.38%)
Jul 31, 2020 0.2350 0.2350 0.2350 0 +0.00(+2.17%)
Jul 30, 2020 0.2350 0.2350 0.2250 0.2300 56,000 -0.00(-2.13%)
Jul 29, 2020 0.2350 0.2400 0.2300 0.2350 152,659 -0.01(-2.08%)
Jul 28, 2020 0.2400 0.2400 0.2400 0.2400 146,427 +0.00(+0.00%)
Jul 27, 2020 0.2400 0.2450 0.2400 0.2400 314,500 +0.00(+0.00%)
Jul 24, 2020 0.2400 0.2400 0.2350 0.2400 348,000 -0.01(-2.04%)
Jul 23, 2020 0.2500 0.2500 0.2400 0.2450 72,750 -0.01(-2.00%)
Jul 22, 2020 0.2400 0.2500 0.2400 0.2500 164,489 +0.01(+4.17%)
Jul 21, 2020 0.2600 0.2600 0.2400 0.2400 90,995 -0.01(-4.00%)
Jul 20, 2020 0.2350 0.2500 0.2350 0.2500 231,912 +0.02(+6.38%)
Jul 17, 2020 0.2350 0.2400 0.2300 0.2350 146,940 -0.01(-2.08%)
Jul 16, 2020 0.2450 0.2500 0.2400 0.2400 90,450 -0.01(-2.04%)
Jul 15, 2020 0.2500 0.2550 0.2450 0.2450 221,300 +0.00(+0.00%)
Jul 14, 2020 0.2500 0.2500 0.2400 0.2450 121,800 +0.00(+0.00%)
Jul 13, 2020 0.2600 0.2600 0.2400 0.2450 248,580 -0.01(-2.00%)
Jul 10, 2020 0.2450 0.2500 0.2400 0.2500 329,500 +0.01(+2.04%)
Jul 09, 2020 0.2350 0.2500 0.2350 0.2450 214,977 +0.01(+4.26%)
Jul 08, 2020 0.2500 0.2550 0.2350 0.2350 326,008 -0.02(-7.84%)
Jul 07, 2020 0.2550 0.2550 0.2500 0.2550 73,000 -0.01(-1.92%)
Jul 06, 2020 0.2650 0.2650 0.2550 0.2600 161,784 -0.01(-1.89%)
Jul 03, 2020 0.2550 0.2650 0.2550 0.2650 158,500 +0.02(+6.00%)
Jul 02, 2020 0.2400 0.2600 0.2400 0.2500 313,194 +0.01(+2.04%)
Jun 30, 2020 0.2450 0.2450 0.2450 0 +0.01(+2.08%)
Jun 29, 2020 0.2350 0.2400 0.2300 0.2400 51,129 +0.01(+2.13%)
Jun 26, 2020 0.2350 0.2400 0.2200 0.2350 449,662 +0.00(+0.00%)
Jun 25, 2020 0.2350 0.2350 0.2250 0.2350 79,125 +0.01(+4.44%)
Jun 24, 2020 0.2350 0.2350 0.2200 0.2250 172,560 -0.01(-6.25%)
Jun 23, 2020 0.2400 0.2400 0.2300 0.2400 138,955 +0.01(+2.13%)
Jun 22, 2020 0.2300 0.2400 0.2250 0.2350 279,850 +0.01(+4.44%)
Jun 19, 2020 0.2300 0.2400 0.2250 0.2250 104,740 -0.01(-4.26%)
Jun 18, 2020 0.2550 0.2650 0.2300 0.2350 282,042 -0.02(-7.84%)
Jun 17, 2020 0.2400 0.2600 0.2400 0.2550 161,756 +0.02(+6.25%)
Jun 16, 2020 0.2300 0.2400 0.2300 0.2400 147,100 +0.02(+9.09%)
Jun 15, 2020 0.2550 0.2550 0.2050 0.2200 359,500 -0.03(-12.00%)
Jun 12, 2020 0.2500 0.2500 0.2500 0.2500 66,557 +0.00(+0.00%)
Jun 11, 2020 0.2700 0.2700 0.2500 0.2500 56,560 -0.02(-5.66%)
Jun 10, 2020 0.2600 0.2650 0.2500 0.2650 116,530 +0.02(+6.00%)
Jun 09, 2020 0.2650 0.2650 0.2500 0.2500 98,438 -0.01(-1.96%)
Jun 08, 2020 0.2400 0.2600 0.2400 0.2550 85,000 +0.02(+8.51%)
Jun 05, 2020 0.2550 0.2550 0.2300 0.2350 169,913 -0.02(-6.00%)
Jun 04, 2020 0.2450 0.2550 0.2350 0.2500 141,000 +0.01(+4.17%)
Jun 03, 2020 0.2500 0.2500 0.2300 0.2400 98,500 -0.01(-4.00%)
Jun 02, 2020 0.2700 0.2700 0.2450 0.2500 304,000 -0.02(-5.66%)
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.