Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gfg Resources Inc
(OP:
GFGSF
)
0.0695
UNCHANGED
Last Price
Updated: 9:30 AM EDT, May 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
0.1750
0.1750
0.1621
0.1650
64,500
-0.01(-2.94%)
May 28, 2020
0.1723
0.1750
0.1600
0.1700
80,601
+0.00(+2.10%)
May 27, 2020
0.1620
0.1702
0.1620
0.1665
20,451
+0.00(+0.48%)
May 26, 2020
0.1650
0.1665
0.1650
0.1657
10,000
+0.00(+2.28%)
May 22, 2020
0.1622
0.1731
0.1620
0.1620
114,900
-0.00(-2.76%)
May 21, 2020
0.1765
0.1820
0.1620
0.1666
169,443
-0.01(-6.61%)
May 20, 2020
0.1770
0.1784
0.1620
0.1784
87,288
+0.00(+2.41%)
May 19, 2020
0.1632
0.1742
0.1523
0.1742
174,650
-0.01(-2.95%)
May 18, 2020
0.1798
0.1798
0.1550
0.1795
54,870
+0.02(+13.97%)
May 15, 2020
0.1583
0.1709
0.1501
0.1575
135,300
+0.00(+1.61%)
May 14, 2020
0.1538
0.1609
0.1471
0.1550
92,171
+0.01(+4.94%)
May 13, 2020
0.1605
0.1605
0.1401
0.1477
84,891
-0.01(-7.69%)
May 12, 2020
0.1650
0.1658
0.1592
0.1600
98,610
-0.01(-3.03%)
May 11, 2020
0.1700
0.1729
0.1650
0.1650
310,939
-0.01(-2.94%)
May 08, 2020
0.1695
0.1700
0.1675
0.1700
72,300
+0.00(+0.00%)
May 07, 2020
0.1630
0.1700
0.1619
0.1700
194,292
+0.01(+4.81%)
May 06, 2020
0.1600
0.1635
0.1589
0.1622
66,747
-0.00(-0.49%)
May 05, 2020
0.1600
0.1630
0.1583
0.1630
21,303
+0.00(+1.88%)
May 04, 2020
0.1503
0.1600
0.1473
0.1600
60,190
+0.01(+3.23%)
May 01, 2020
0.1465
0.1598
0.1439
0.1550
116,100
+0.00(+1.84%)
Apr 30, 2020
0.1600
0.1600
0.1522
0.1522
14,702
-0.01(-3.37%)
Apr 29, 2020
0.1535
0.1597
0.1530
0.1575
93,698
+0.00(+2.81%)
Apr 28, 2020
0.1516
0.1575
0.1411
0.1532
83,582
-0.00(-1.48%)
Apr 27, 2020
0.1580
0.1580
0.1474
0.1555
70,416
+0.00(+0.58%)
Apr 24, 2020
0.1583
0.1583
0.1470
0.1546
298,100
+0.01(+10.43%)
Apr 23, 2020
0.1576
0.1600
0.1350
0.1400
146,925
-0.01(-9.68%)
Apr 22, 2020
0.1489
0.1555
0.1473
0.1550
31,650
+0.01(+7.27%)
Apr 21, 2020
0.1350
0.1461
0.1350
0.1445
100,026
+0.02(+15.14%)
Apr 20, 2020
0.1255
0.1255
0.1255
0.1255
4,000
+0.00(+1.21%)
Apr 17, 2020
0.1320
0.1369
0.1240
0.1240
12,300
-0.01(-8.82%)
Apr 16, 2020
0.1240
0.1360
0.1240
0.1360
45,500
+0.01(+7.59%)
Apr 15, 2020
0.1292
0.1292
0.1126
0.1264
20,581
+0.00(+0.72%)
Apr 14, 2020
0.1290
0.1316
0.1255
0.1255
158,671
-0.00(-3.09%)
Apr 13, 2020
0.1256
0.1295
0.1170
0.1295
110,520
+0.01(+5.20%)
Apr 09, 2020
0.1150
0.1231
0.1131
0.1231
34,000
+0.01(+7.89%)
Apr 08, 2020
0.1200
0.1227
0.1141
0.1141
35,519
-0.01(-10.93%)
Apr 07, 2020
0.1452
0.1452
0.1230
0.1281
120,550
-0.00(-3.25%)
Apr 06, 2020
0.0777
0.1500
0.0720
0.1324
396,722
+0.07(+118.84%)
Apr 03, 2020
0.0605
0.0605
0.0605
0.0605
4,300
-0.01(-9.84%)
Apr 02, 2020
0.0671
0.0671
0.0671
0.0671
14,900
+0.01(+11.46%)
Apr 01, 2020
0.0634
0.0634
0.0602
0.0602
8,795
-0.00(-3.22%)
Mar 31, 2020
0.0622
0.0622
0.0622
0.0622
2,612
+0.00(+1.97%)
Mar 30, 2020
0.0647
0.0678
0.0610
0.0610
7,952
-0.00(-7.29%)
Mar 27, 2020
0.0710
0.0710
0.0658
0.0658
25,500
-0.00(-0.45%)
Mar 26, 2020
0.0777
0.0777
0.0632
0.0661
17,398
-0.01(-11.87%)
Mar 25, 2020
0.0700
0.0755
0.0700
0.0750
96,500
+0.00(+7.14%)
Mar 24, 2020
0.0700
0.0700
0.0700
0.0700
2,030
+0.01(+7.69%)
Mar 23, 2020
0.0695
0.0699
0.0601
0.0650
46,976
-0.00(-6.07%)
Mar 20, 2020
0.0678
0.0692
0.0650
0.0692
65,000
+0.01(+7.96%)
Mar 19, 2020
0.0600
0.0698
0.0582
0.0641
29,500
+0.00(+5.08%)
Mar 18, 2020
0.0616
0.0666
0.0591
0.0610
103,900
-0.00(-6.15%)
Mar 17, 2020
0.0687
0.0687
0.0650
0.0650
8,525
+0.00(+4.00%)
Mar 16, 2020
0.0543
0.0625
0.0536
0.0625
22,930
+0.00(+0.00%)
Mar 13, 2020
0.0599
0.0638
0.0540
0.0625
50,000
+0.00(+4.17%)
Mar 12, 2020
0.0632
0.0666
0.0570
0.0600
155,920
-0.01(-15.25%)
Mar 11, 2020
0.0680
0.0750
0.0680
0.0708
135,350
-0.00(-4.32%)
Mar 10, 2020
0.0781
0.0800
0.0679
0.0740
316,309
-0.01(-11.69%)
Mar 09, 2020
0.0800
0.0900
0.0780
0.0838
44,243
-0.01(-6.89%)
Mar 06, 2020
0.0900
0.0910
0.0826
0.0900
150,600
+0.00(+5.88%)
Mar 05, 2020
0.0850
0.0850
0.0850
0.0850
12,120
-0.00(-5.56%)
Mar 04, 2020
0.0890
0.0939
0.0890
0.0900
159,000
+0.00(+1.12%)
Mar 03, 2020
0.0918
0.0985
0.0850
0.0890
66,550
-0.00(-1.11%)
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
.