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
)
0.0637
UNCHANGED
Streaming Delayed Price
Updated: 3:06 PM EDT, May 6, 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 (%)
Nov 29, 2022
0.0720
1,000
+0.01(+13.03%)
Nov 28, 2022
0.0719
0.0719
0.0637
0.0637
53,490
-0.01(-11.89%)
Nov 25, 2022
0.0723
0.0723
0.0723
0.0723
6,000
-0.00(-4.11%)
Nov 22, 2022
0.0754
0
-0.00(-0.66%)
Nov 21, 2022
0.0759
0.0764
0.0759
0.0759
30,425
+0.00(+0.00%)
Nov 18, 2022
0.0759
0.0759
0.0759
0.0759
2,000
-0.00(-2.69%)
Nov 17, 2022
0.0792
0.0792
0.0780
0.0780
3,000
-0.00(-1.02%)
Nov 16, 2022
0.0770
0.0788
0.0750
0.0788
13,800
+0.00(+5.07%)
Nov 15, 2022
0.0769
0.0769
0.0750
0.0750
14,500
-0.00(-0.13%)
Nov 14, 2022
0.0751
0.0751
0.0751
0.0751
15,100
-0.00(-3.72%)
Nov 11, 2022
0.0747
0.0800
0.0747
0.0780
81,500
+0.00(+2.63%)
Nov 10, 2022
0.0760
0.0790
0.0734
0.0760
250,000
+0.01(+10.63%)
Nov 09, 2022
0.0707
0.0707
0.0687
0.0687
6,000
-0.00(-4.45%)
Nov 08, 2022
0.0719
0.0719
0.0719
0.0719
50,000
+0.01(+16.72%)
Nov 04, 2022
0.0616
0
-0.00(-0.48%)
Nov 03, 2022
0.0585
0.0620
0.0585
0.0619
272,500
-0.00(-1.75%)
Nov 02, 2022
0.0625
0.0630
0.0600
0.0630
439,990
-0.00(-1.56%)
Nov 01, 2022
0.0666
0.0666
0.0640
0.0640
33,000
-0.00(-0.93%)
Oct 31, 2022
0.0643
0.0650
0.0635
0.0646
80,000
+0.00(+2.54%)
Oct 28, 2022
0.0660
0.0660
0.0622
0.0630
46,355
+0.00(+0.00%)
Oct 27, 2022
0.0673
0.0676
0.0630
0.0630
43,590
-0.00(-6.53%)
Oct 26, 2022
0.0685
0.0685
0.0630
0.0674
22,100
+0.00(+2.59%)
Oct 25, 2022
0.0645
0.0657
0.0630
0.0657
13,523
+0.00(+4.29%)
Oct 24, 2022
0.0630
53
-0.01(-8.43%)
Oct 20, 2022
0.0688
0
-0.00(-1.15%)
Oct 19, 2022
0.0696
0.0696
0.0696
0.0696
22,245
+0.00(+1.16%)
Oct 14, 2022
0.0688
0
-0.00(-1.71%)
Oct 13, 2022
0.0700
0.0700
0.0700
0.0700
8,474
-0.00(-2.78%)
Oct 12, 2022
0.0720
0.0720
0.0720
0.0720
77,000
+0.00(+0.00%)
Oct 11, 2022
0.0720
0.0720
0.0720
0.0720
25,909
-0.00(-0.41%)
Oct 07, 2022
0.0723
0
-0.01(-8.83%)
Oct 06, 2022
0.0676
0.0795
0.0676
0.0793
46,500
-0.00(-0.88%)
Oct 05, 2022
0.0817
0.0817
0.0768
0.0800
50,600
+0.01(+10.04%)
Oct 04, 2022
0.0755
0.0755
0.0727
0.0727
15,401
-0.00(-5.95%)
Oct 03, 2022
0.0750
0.0773
0.0750
0.0773
23,000
-0.00(-5.04%)
Sep 28, 2022
0.0814
0
+0.00(+1.75%)
Sep 26, 2022
0.0800
0
+0.00(+0.00%)
Sep 23, 2022
0.0793
0.0855
0.0760
0.0800
75,800
+0.00(+4.30%)
Sep 22, 2022
0.0770
0.0770
0.0767
0.0767
5,000
-0.00(-0.65%)
Sep 21, 2022
0.0811
0.0811
0.0772
0.0772
25,000
+0.00(+1.31%)
Sep 20, 2022
0.0826
0.0826
0.0762
0.0762
18,100
-0.01(-7.75%)
Sep 19, 2022
0.0826
0.0826
0.0826
0.0826
20,500
-0.00(-1.08%)
Sep 16, 2022
0.0913
0.0913
0.0835
0.0835
50,000
+0.00(+0.97%)
Sep 15, 2022
0.0827
0.0827
0.0827
0.0827
1,000
-0.00(-2.13%)
Sep 14, 2022
0.0875
0.0875
0.0826
0.0845
20,235
-0.00(-4.52%)
Sep 13, 2022
0.0890
0.0890
0.0885
0.0885
200,300
-0.00(-3.91%)
Sep 12, 2022
0.0862
0.0921
0.0862
0.0921
5,400
+0.01(+7.59%)
Sep 09, 2022
0.0854
0.0856
0.0845
0.0856
69,555
+0.01(+11.90%)
Sep 07, 2022
0.0765
0
-0.00(-0.65%)
Sep 06, 2022
0.0785
0.0785
0.0742
0.0770
344,200
-0.00(-1.28%)
Sep 02, 2022
0.0750
0.0780
0.0726
0.0780
376,000
+0.00(+6.27%)
Sep 01, 2022
0.0821
0.0821
0.0734
0.0734
356,000
-0.00(-3.42%)
Aug 31, 2022
0.0802
0.0802
0.0760
0.0760
344,500
-0.00(-5.59%)
Aug 30, 2022
0.0972
0.0972
0.0805
0.0805
2,800
-0.01(-11.93%)
Aug 29, 2022
0.0914
0.0914
0.0914
0.0914
2,798
-0.00(-0.76%)
Aug 26, 2022
0.0800
0.0921
0.0800
0.0921
46,092
+0.00(+3.25%)
Aug 25, 2022
0.0940
0.0940
0.0892
0.0892
55,000
-0.00(-3.57%)
Aug 24, 2022
0.0850
0.0925
0.0850
0.0925
125,050
+0.00(+2.78%)
Aug 23, 2022
0.0979
0.0979
0.0900
0.0900
25,551
+0.00(+0.00%)
Aug 22, 2022
0.0900
0.0900
0.0900
0.0900
58,700
-0.00(-4.56%)
Aug 19, 2022
0.0916
0.0943
0.0916
0.0943
61,000
+0.00(+4.55%)
Aug 18, 2022
0.0902
0.0902
0.0902
0.0902
8,523
-0.00(-4.85%)
Aug 17, 2022
0.0930
0.0948
0.0930
0.0948
90,000
+0.00(+5.33%)
Aug 16, 2022
0.0920
0.0925
0.0900
0.0900
12,422
-0.00(-1.10%)
Aug 15, 2022
0.0915
0.0915
0.0900
0.0910
27,055
-0.00(-2.15%)
Aug 12, 2022
0.0900
0.1030
0.0900
0.0930
53,256
-0.01(-10.23%)
Aug 11, 2022
0.0971
0.1036
0.0910
0.1036
32,300
+0.01(+10.57%)
Aug 09, 2022
0.0937
0
-0.00(-0.32%)
Aug 08, 2022
0.0980
0.0980
0.0935
0.0940
69,500
-0.00(-3.69%)
Aug 05, 2022
0.0977
0.0977
0.0935
0.0976
86,990
-0.00(-0.31%)
Aug 04, 2022
0.1000
0.1011
0.0935
0.0979
35,990
-0.01(-5.68%)
Aug 03, 2022
0.1097
0.1099
0.1030
0.1038
24,225
-0.00(-0.19%)
Aug 02, 2022
0.1150
0.1168
0.1000
0.1040
39,500
-0.01(-9.57%)
Aug 01, 2022
0.1098
0.1195
0.1098
0.1150
137,909
+0.01(+8.39%)
Jul 29, 2022
0.0917
0.1061
0.0917
0.1061
436,350
+0.02(+22.80%)
Jul 28, 2022
0.0857
0.0864
0.0857
0.0864
52,300
-0.00(-2.26%)
Jul 27, 2022
0.0831
0.0884
0.0831
0.0884
33,006
-0.00(-0.11%)
Jul 26, 2022
0.0885
0.0885
0.0885
0.0885
5,000
-0.00(-2.43%)
Jul 25, 2022
0.0822
0.0907
0.0822
0.0907
106,890
+0.01(+10.74%)
Jul 22, 2022
0.0851
0.0851
0.0819
0.0819
71,050
-0.00(-2.96%)
Jul 21, 2022
0.0880
0.0880
0.0844
0.0844
36,290
-0.01(-6.22%)
Jul 20, 2022
0.0880
0.0900
0.0880
0.0900
38,490
-0.00(-0.22%)
Jul 19, 2022
0.0874
0.0902
0.0874
0.0902
11,000
+0.00(+3.09%)
Jul 18, 2022
0.0850
0.0875
0.0850
0.0875
1,300
-0.00(-2.67%)
Jul 15, 2022
0.0858
0.0899
0.0858
0.0899
20,000
+0.00(+1.70%)
Jul 14, 2022
0.0884
0.0884
0.0884
0.0884
20,000
+0.00(+2.79%)
Jul 13, 2022
0.0860
0.0860
0.0856
0.0860
199,999
+0.00(+1.18%)
Jul 12, 2022
0.0850
0.0850
0.0850
0.0850
15,370
+0.00(+0.00%)
Jul 11, 2022
0.0850
0.0850
0.0850
0.0850
620
-0.01(-8.60%)
Jul 08, 2022
0.0897
0.0930
0.0897
0.0930
109,010
+0.01(+9.03%)
Jul 06, 2022
0.0853
0
-0.00(-5.33%)
Jul 05, 2022
0.0913
0.0913
0.0885
0.0901
38,275
-0.00(-3.22%)
Jul 01, 2022
0.0875
0.0931
0.0875
0.0931
10,116
+0.00(+4.49%)
Jun 29, 2022
0.0891
3
-0.01(-5.51%)
Jun 28, 2022
0.0925
0.0943
0.0925
0.0943
51,943
-0.01(-5.23%)
Jun 24, 2022
0.0995
0
-0.00(-0.50%)
Jun 23, 2022
0.1054
0.1061
0.1000
0.1000
391,550
-0.00(-4.31%)
Jun 22, 2022
0.1039
0.1050
0.1025
0.1045
41,090
+0.00(+3.88%)
Jun 21, 2022
0.0980
0.1033
0.0980
0.1006
207,850
-0.01(-6.85%)
Jun 17, 2022
0.1080
0.1080
0.1080
0.1080
1,000
-0.00(-0.74%)
Jun 16, 2022
0.1051
0.1088
0.1027
0.1088
36,500
-0.00(-1.54%)
Jun 15, 2022
0.1100
0.1120
0.1069
0.1105
184,903
+0.00(+0.45%)
Jun 14, 2022
0.1134
0.1134
0.1100
0.1100
50,960
+0.00(+0.00%)
Jun 13, 2022
0.1100
0.1119
0.1038
0.1100
73,807
-0.00(-1.26%)
Jun 10, 2022
0.1116
0.1135
0.1080
0.1114
77,970
+0.00(+1.27%)
Jun 09, 2022
0.1229
0.1229
0.1097
0.1100
65,468
-0.01(-11.58%)
Jun 08, 2022
0.1120
0.1333
0.1120
0.1244
941,990
+0.01(+11.07%)
Jun 06, 2022
0.1120
0
-0.00(-0.09%)
Jun 03, 2022
0.1123
0.1123
0.1121
0.1121
9,503
-0.00(-3.11%)
Jun 02, 2022
0.1169
0.1169
0.1139
0.1157
82,000
+0.00(+0.70%)
Jun 01, 2022
0.1125
0.1149
0.1120
0.1149
138,394
+0.00(+0.17%)
May 31, 2022
0.1120
0.1147
0.1120
0.1147
41,800
-0.00(-0.17%)
May 27, 2022
0.1103
0.1149
0.1099
0.1149
760,700
+0.01(+5.90%)
May 26, 2022
0.1101
0.1110
0.1060
0.1085
120,182
+0.00(+0.37%)
May 25, 2022
0.1081
0.1081
0.1081
0.1081
5,000
-0.00(-2.52%)
May 24, 2022
0.1081
0.1125
0.1056
0.1109
73,065
-0.00(-4.15%)
May 19, 2022
0.1157
0
+0.01(+7.73%)
May 18, 2022
0.1150
0.1150
0.1056
0.1074
164,364
-0.01(-4.79%)
May 17, 2022
0.1151
0.1188
0.1128
0.1128
63,500
-0.00(-1.91%)
May 16, 2022
0.1122
0.1150
0.1112
0.1150
85,000
+0.00(+2.95%)
May 13, 2022
0.1200
0.1200
0.1115
0.1117
144,504
-0.01(-4.94%)
May 12, 2022
0.1161
0.1200
0.1150
0.1175
181,700
+0.00(+0.95%)
May 11, 2022
0.1164
0.1164
0.1164
0.1164
4,138
-0.00(-1.19%)
May 10, 2022
0.1161
0.1248
0.1157
0.1178
222,575
-0.00(-2.48%)
May 09, 2022
0.1250
0.1250
0.1208
0.1208
186,499
-0.01(-6.79%)
May 06, 2022
0.1301
0.1301
0.1296
0.1296
2,669
-0.00(-0.31%)
May 05, 2022
0.1234
0.1300
0.1234
0.1300
8,000
+0.00(+0.23%)
May 04, 2022
0.1297
0.1297
0.1297
0.1297
4,990
+0.00(+0.46%)
May 03, 2022
0.1230
0.1291
0.1220
0.1291
198,000
+0.00(+2.87%)
May 02, 2022
0.1255
0.1258
0.1201
0.1255
99,460
-0.00(-3.46%)
Apr 29, 2022
0.1283
0.1300
0.1283
0.1300
10,500
+0.00(+3.59%)
Apr 28, 2022
0.1330
0.1330
0.1227
0.1255
204,900
-0.01(-9.26%)
Apr 27, 2022
0.1345
0.1383
0.1301
0.1383
223,100
-0.00(-2.74%)
Apr 26, 2022
0.1400
0.1422
0.1359
0.1422
105,475
+0.01(+3.80%)
Apr 25, 2022
0.1415
0.1431
0.1333
0.1370
225,895
-0.00(-2.00%)
Apr 22, 2022
0.1333
0.1398
0.1333
0.1398
31,900
+0.00(+2.95%)
Apr 21, 2022
0.1405
0.1407
0.1357
0.1358
34,250
-0.00(-3.35%)
Apr 20, 2022
0.1462
0.1462
0.1405
0.1405
10,000
-0.00(-2.36%)
Apr 19, 2022
0.1442
0.1442
0.1439
0.1439
40,004
-0.00(-0.14%)
Apr 18, 2022
0.1435
0.1454
0.1399
0.1441
45,043
-0.00(-2.83%)
Apr 14, 2022
0.1483
0.1483
0.1399
0.1483
48,003
-0.00(-0.13%)
Apr 13, 2022
0.1456
0.1485
0.1456
0.1485
47,750
+0.00(+2.41%)
Apr 12, 2022
0.1473
0.1483
0.1430
0.1450
232,681
+0.00(+0.07%)
Apr 11, 2022
0.1431
0.1456
0.1426
0.1449
436,937
-0.02(-9.83%)
Apr 08, 2022
0.1442
0.1638
0.1408
0.1607
280,550
+0.03(+19.04%)
Apr 07, 2022
0.1388
0.1398
0.1350
0.1350
10,700
-0.00(-2.88%)
Apr 06, 2022
0.1397
0.1450
0.1390
0.1390
48,300
+0.00(+1.09%)
Apr 05, 2022
0.1408
0.1427
0.1355
0.1375
79,990
+0.01(+3.77%)
Apr 04, 2022
0.1480
0.1500
0.1325
0.1325
771,300
-0.02(-12.54%)
Apr 01, 2022
0.1500
0.1535
0.1500
0.1515
8,194
+0.00(+1.00%)
Mar 31, 2022
0.1500
0.1500
0.1500
0.1500
1,075
+0.00(+0.07%)
Mar 30, 2022
0.1527
0.1527
0.1499
0.1499
20,001
-0.00(-2.73%)
Mar 29, 2022
0.1490
0.1541
0.1480
0.1541
130,500
+0.00(+0.85%)
Mar 28, 2022
0.1515
0.1528
0.1515
0.1528
13,000
-0.00(-1.48%)
Mar 25, 2022
0.1576
0.1605
0.1515
0.1551
67,980
-0.00(-3.06%)
Mar 24, 2022
0.1700
0.1700
0.1515
0.1600
61,990
-0.01(-5.27%)
Mar 23, 2022
0.1599
0.1702
0.1599
0.1689
219,340
+0.01(+6.16%)
Mar 22, 2022
0.1590
0.1598
0.1550
0.1591
237,382
+0.00(+1.92%)
Mar 21, 2022
0.1515
0.1599
0.1515
0.1561
217,250
+0.00(+2.76%)
Mar 18, 2022
0.1515
0.1519
0.1515
0.1519
12,900
+0.00(+0.33%)
Mar 17, 2022
0.1553
0.1589
0.1450
0.1514
568,880
-0.01(-4.48%)
Mar 16, 2022
0.1541
0.1592
0.1526
0.1585
124,488
+0.01(+5.32%)
Mar 15, 2022
0.1449
0.1560
0.1403
0.1505
601,177
+0.01(+7.35%)
Mar 14, 2022
0.1512
0.1512
0.1402
0.1402
134,200
-0.01(-9.55%)
Mar 11, 2022
0.1586
0.1586
0.1500
0.1550
25,900
+0.00(+1.91%)
Mar 10, 2022
0.1578
0.1587
0.1515
0.1521
293,523
-0.00(-2.25%)
Mar 09, 2022
0.1594
0.1594
0.1556
0.1556
64,250
+0.00(+0.91%)
Mar 08, 2022
0.1664
0.1664
0.1522
0.1542
146,190
-0.01(-4.81%)
Mar 07, 2022
0.1698
0.1750
0.1620
0.1620
221,800
-0.00(-0.12%)
Mar 04, 2022
0.1500
0.1622
0.1419
0.1622
683,855
+0.02(+15.86%)
Mar 03, 2022
0.1365
0.1470
0.1365
0.1400
194,490
+0.00(+0.21%)
Mar 02, 2022
0.1300
0.1397
0.1300
0.1397
165,500
+0.01(+5.43%)
Mar 01, 2022
0.1320
0.1325
0.1257
0.1325
58,302
-0.00(-0.75%)
Feb 28, 2022
0.1340
0.1340
0.1300
0.1335
37,000
+0.01(+6.29%)
Feb 24, 2022
0.1256
0
-0.01(-6.89%)
Feb 23, 2022
0.1349
0.1349
0.1349
0.1349
150
+0.01(+7.40%)
Feb 22, 2022
0.1332
0.1357
0.1256
0.1256
190,484
-0.01(-8.79%)
Feb 18, 2022
0.1377
0
-0.00(-1.78%)
Feb 17, 2022
0.1400
0.1462
0.1400
0.1402
475,200
+0.00(+0.14%)
Feb 16, 2022
0.1369
0.1400
0.1369
0.1400
17,400
+0.00(+0.00%)
Feb 15, 2022
0.1391
0.1459
0.1391
0.1400
144,400
-0.00(-1.55%)
Feb 14, 2022
0.1398
0.1422
0.1365
0.1422
100,300
+0.01(+4.48%)
Feb 11, 2022
0.1342
0.1392
0.1340
0.1361
43,000
-0.01(-3.68%)
Feb 10, 2022
0.1288
0.1471
0.1288
0.1413
545,256
+0.01(+11.17%)
Feb 09, 2022
0.1210
0.1280
0.1210
0.1271
55,025
+0.01(+4.18%)
Feb 08, 2022
0.1166
0.1220
0.1166
0.1220
11,475
+0.00(+2.87%)
Feb 04, 2022
0.1186
0
+0.00(+2.51%)
Feb 02, 2022
0.1194
0.1195
0.1140
0.1157
369,700
+0.00(+2.57%)
Feb 01, 2022
0.1190
0.1190
0.1128
0.1128
5,990
-0.00(-0.18%)
Jan 31, 2022
0.1158
0.1158
0.1130
0.1130
79,490
-0.00(-0.09%)
Jan 27, 2022
0.1131
0
-0.01(-5.75%)
Jan 24, 2022
0.1200
0
+0.01(+6.29%)
Jan 21, 2022
0.1141
0.1141
0.1115
0.1129
67,615
-0.00(-4.08%)
Jan 20, 2022
0.1175
0.1177
0.1175
0.1177
69,990
+0.00(+0.77%)
Jan 18, 2022
0.1168
0
-0.00(-0.85%)
Jan 14, 2022
0.1178
0
+0.00(+2.26%)
Jan 13, 2022
0.1152
0.1152
0.1152
0.1152
2,500
+0.00(+0.35%)
Jan 12, 2022
0.1148
0.1148
0.1148
0.1148
2,500
-0.01(-4.33%)
Jan 10, 2022
0.1200
0.1200
0.1200
0
+0.01(+6.57%)
Jan 06, 2022
0.1126
0.1126
0.1126
0
-0.01(-6.17%)
Jan 04, 2022
0.1200
0.1200
0.1200
0
+0.00(+4.35%)
Jan 03, 2022
0.1076
0.1150
0.1076
0.1150
81,091
+0.00(+3.51%)
Dec 31, 2021
0.1111
0.1111
0.1111
0.1111
2,000
+0.01(+5.31%)
Dec 30, 2021
0.1055
0.1055
0.1055
0.1055
10,969
-0.00(-2.31%)
Dec 28, 2021
0.1080
0.1080
0.1080
0
+0.00(+1.89%)
Dec 27, 2021
0.1050
0.1060
0.1049
0.1060
42,700
-0.01(-5.02%)
Dec 22, 2021
0.1116
0.1116
0.1116
50
+0.00(+1.64%)
Dec 21, 2021
0.1100
0.1100
0.1092
0.1098
71,025
+0.00(+2.14%)
Dec 20, 2021
0.1075
0.1075
0.1075
0.1075
1,400
-0.01(-6.52%)
Dec 17, 2021
0.1133
0.1150
0.1133
0.1150
24,000
+0.01(+5.60%)
Dec 16, 2021
0.1100
0.1154
0.1089
0.1089
141,300
-0.00(-1.36%)
Dec 14, 2021
0.1104
0.1104
0.1104
0
+0.00(+0.36%)
Dec 13, 2021
0.1056
0.1113
0.1056
0.1100
16,900
-0.00(-0.90%)
Dec 09, 2021
0.1110
0.1110
0.1110
0
-0.00(-0.80%)
Dec 08, 2021
0.1156
0.1156
0.1119
0.1119
22,100
-0.00(-2.70%)
Dec 07, 2021
0.1100
0.1150
0.1100
0.1150
63,500
+0.01(+5.41%)
Dec 06, 2021
0.1091
0.1091
0.1091
0.1091
231
-0.00(-0.82%)
Dec 03, 2021
0.1167
0.1167
0.1100
0.1100
80,890
-0.01(-4.35%)
Dec 02, 2021
0.1150
0.1182
0.1150
0.1150
48,925
+0.00(+0.61%)
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
.