Gfg Resources Inc (OP: GFGSF )

0.0589 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.