Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gfg Resources Inc (TSV: GFG )

0.0850 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EDT, Apr 26, 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 (%)
May 29, 2020 0.2400 0.2450 0.2250 0.2400 180,498 +0.00(+0.00%)
May 28, 2020 0.2300 0.2400 0.2250 0.2400 251,283 +0.01(+6.67%)
May 27, 2020 0.2200 0.2300 0.2200 0.2250 131,500 +0.00(+0.00%)
May 26, 2020 0.2300 0.2300 0.2250 0.2250 67,000 +0.00(+0.00%)
May 25, 2020 0.2250 0.2300 0.2200 0.2250 52,500 -0.01(-2.17%)
May 22, 2020 0.2300 0.2350 0.2200 0.2300 118,160 +0.00(+0.00%)
May 21, 2020 0.2450 0.2450 0.2200 0.2300 166,700 -0.01(-4.17%)
May 20, 2020 0.2300 0.2450 0.2300 0.2400 340,551 +0.01(+6.67%)
May 19, 2020 0.2200 0.2400 0.2150 0.2250 343,300 +0.01(+4.65%)
May 15, 2020 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
May 14, 2020 0.2100 0.2200 0.2100 0.2150 185,499 +0.01(+2.38%)
May 13, 2020 0.2200 0.2200 0.2000 0.2100 551,137 -0.02(-8.70%)
May 12, 2020 0.2300 0.2300 0.2200 0.2300 467,210 +0.00(+0.00%)
May 11, 2020 0.2400 0.2400 0.2300 0.2300 254,990 -0.00(-2.13%)
May 08, 2020 0.2350 0.2400 0.2300 0.2350 205,000 -0.01(-2.08%)
May 07, 2020 0.2400 0.2400 0.2350 0.2400 266,250 +0.01(+2.13%)
May 06, 2020 0.2300 0.2350 0.2250 0.2350 369,860 +0.01(+6.82%)
May 05, 2020 0.2200 0.2300 0.2200 0.2200 64,100 +0.01(+2.33%)
May 04, 2020 0.2250 0.2250 0.2150 0.2150 146,730 +0.00(+0.00%)
May 01, 2020 0.2050 0.2200 0.2050 0.2150 446,871 +0.01(+4.88%)
Apr 30, 2020 0.2200 0.2200 0.2050 0.2050 96,499 -0.02(-6.82%)
Apr 29, 2020 0.2050 0.2200 0.2050 0.2200 408,499 +0.01(+4.76%)
Apr 28, 2020 0.2150 0.2150 0.2000 0.2100 223,729 -0.01(-2.33%)
Apr 27, 2020 0.2150 0.2250 0.2150 0.2150 273,250 +0.00(+0.00%)
Apr 24, 2020 0.2050 0.2150 0.2050 0.2150 428,506 +0.02(+10.26%)
Apr 23, 2020 0.2150 0.2150 0.1950 0.1950 356,530 -0.02(-11.36%)
Apr 22, 2020 0.2050 0.2200 0.2050 0.2200 322,700 +0.02(+7.32%)
Apr 21, 2020 0.1900 0.2100 0.1900 0.2050 1,156,750 +0.02(+10.81%)
Apr 20, 2020 0.1850 0.1850 0.1750 0.1850 338,849 +0.01(+2.78%)
Apr 17, 2020 0.1800 0.1850 0.1750 0.1800 91,597 -0.01(-2.70%)
Apr 16, 2020 0.1750 0.1900 0.1750 0.1850 559,229 +0.01(+5.71%)
Apr 15, 2020 0.1750 0.1750 0.1650 0.1750 825,966 -0.01(-2.78%)
Apr 14, 2020 0.1750 0.1800 0.1700 0.1800 760,398 +0.00(+0.00%)
Apr 13, 2020 0.1700 0.1850 0.1650 0.1800 679,760 +0.01(+9.09%)
Apr 09, 2020 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Apr 08, 2020 0.1700 0.1750 0.1600 0.1600 271,400 -0.01(-3.03%)
Apr 07, 2020 0.2000 0.2050 0.1650 0.1650 1,412,518 -0.02(-10.81%)
Apr 06, 2020 0.1850 0.2050 0.1700 0.1850 3,181,495 +0.10(+105.56%)
Apr 03, 2020 0.0900 0.0900 0.0900 0.0900 41,999 -0.01(-5.26%)
Apr 02, 2020 0.0950 0.0950 0.0950 0.0950 15,500 +0.01(+5.56%)
Apr 01, 2020 0.0950 0.0950 0.0900 0.0900 120,000 -0.01(-5.26%)
Mar 31, 2020 0.0950 0.0950 0.0950 0.0950 8,351 +0.00(+0.00%)
Mar 30, 2020 0.0950 0.0950 0.0900 0.0950 70,565 +0.00(+0.00%)
Mar 27, 2020 0.1000 0.1000 0.0950 0.0950 16,500 -0.01(-5.00%)
Mar 26, 2020 0.1050 0.1050 0.1000 0.1000 122,084 -0.00(-4.76%)
Mar 25, 2020 0.1000 0.1100 0.0950 0.1050 176,000 +0.00(+5.00%)
Mar 24, 2020 0.1000 0.1050 0.1000 0.1000 85,732 +0.01(+5.26%)
Mar 23, 2020 0.0950 0.0950 0.0950 0.0950 70,000 +0.00(+0.00%)
Mar 20, 2020 0.0900 0.1000 0.0900 0.0950 64,000 +0.01(+5.56%)
Mar 19, 2020 0.1000 0.1000 0.0850 0.0900 63,450 -0.01(-5.26%)
Mar 18, 2020 0.1000 0.1000 0.0900 0.0950 71,650 +0.00(+0.00%)
Mar 17, 2020 0.0950 0.1000 0.0900 0.0950 29,119 +0.01(+11.76%)
Mar 16, 2020 0.0800 0.0850 0.0800 0.0850 127,666 +0.00(+0.00%)
Mar 13, 2020 0.0800 0.0850 0.0750 0.0850 93,100 +0.00(+0.00%)
Mar 12, 2020 0.0900 0.0900 0.0700 0.0850 197,000 -0.01(-15.00%)
Mar 11, 2020 0.1050 0.1050 0.0950 0.1000 308,500 -0.00(-4.76%)
Mar 10, 2020 0.1150 0.1150 0.1000 0.1050 267,500 -0.01(-12.50%)
Mar 09, 2020 0.1100 0.1200 0.1100 0.1200 368,166 +0.00(+4.35%)
Mar 06, 2020 0.1150 0.1150 0.1150 0.1150 81,281 +0.00(+0.00%)
Mar 05, 2020 0.1200 0.1200 0.1150 0.1150 159,620 -0.00(-4.17%)
Mar 04, 2020 0.1200 0.1200 0.1200 0.1200 381,200 +0.00(+0.00%)
Mar 03, 2020 0.1250 0.1300 0.1200 0.1200 77,090 +0.00(+0.00%)
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.