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 (%)
Jul 31, 2023
0.0875
0.0875
0.0875
0.0875
150,000
-0.00(-3.63%)
Jul 27, 2023
0.0908
0
-0.00(-0.66%)
Jul 26, 2023
0.0900
0.0914
0.0900
0.0914
109,100
+0.00(+1.33%)
Jul 25, 2023
0.0947
0.0947
0.0902
0.0902
58,100
-0.00(-2.70%)
Jul 24, 2023
0.0925
0.0980
0.0925
0.0927
31,600
-0.01(-5.41%)
Jul 21, 2023
0.0908
0.0980
0.0905
0.0980
177,808
+0.01(+7.93%)
Jul 20, 2023
0.0908
0.0911
0.0908
0.0908
53,800
+0.00(+0.89%)
Jul 19, 2023
0.0900
0.0900
0.0900
0.0900
13,500
-0.00(-4.46%)
Jul 18, 2023
0.0921
0.0942
0.0921
0.0942
7,000
+0.00(+1.84%)
Jul 14, 2023
0.0925
0
+0.00(+0.11%)
Jul 13, 2023
0.0924
0.0924
0.0924
0.0924
11,500
+0.00(+5.48%)
Jul 12, 2023
0.0910
0.0910
0.0876
0.0876
118,700
+0.00(+0.11%)
Jul 11, 2023
0.0875
0.0900
0.0875
0.0875
80,000
-0.00(-3.21%)
Jul 10, 2023
0.0879
0.0919
0.0879
0.0904
111,000
+0.00(+3.31%)
Jul 06, 2023
0.0875
1
-0.00(-2.78%)
Jul 05, 2023
0.0900
0.0909
0.0900
0.0900
59,000
-0.00(-3.33%)
Jul 03, 2023
0.0969
0.0977
0.0931
0.0931
23,000
+0.00(+0.11%)
Jun 30, 2023
0.0920
0.0930
0.0891
0.0930
273,410
+0.00(+0.87%)
Jun 29, 2023
0.0856
0.0922
0.0847
0.0922
102,000
+0.00(+2.67%)
Jun 28, 2023
0.0898
0.0898
0.0897
0.0898
148,536
+0.01(+6.65%)
Jun 27, 2023
0.0783
0.0842
0.0783
0.0842
6,625
+0.01(+7.67%)
Jun 26, 2023
0.0782
0.0782
0.0782
0.0782
10,000
-0.00(-2.25%)
Jun 23, 2023
0.0816
0.0816
0.0800
0.0800
10,200
+0.00(+0.00%)
Jun 22, 2023
0.0800
0.0800
0.0796
0.0800
20,000
-0.01(-5.88%)
Jun 21, 2023
0.0858
0.0858
0.0809
0.0850
16,420
-0.00(-3.95%)
Jun 20, 2023
0.0885
0.0885
0.0885
0.0885
14,000
+0.00(+1.72%)
Jun 14, 2023
0.0870
0
-0.00(-3.33%)
May 08, 2023
0.0875
0.0900
0.0875
0.0900
7,133
+0.00(+2.86%)
May 05, 2023
0.0900
0.0900
0.0875
0.0875
13,500
-0.00(-3.10%)
May 04, 2023
0.0909
0.0909
0.0903
0.0903
9,433
-0.00(-0.44%)
May 03, 2023
0.0907
0.0907
0.0907
0.0907
1,333
-0.00(-0.44%)
May 01, 2023
0.0911
0
-0.00(-2.88%)
Apr 28, 2023
0.0900
0.0938
0.0900
0.0938
35,433
+0.00(+1.74%)
Apr 27, 2023
0.0900
0.0922
0.0900
0.0922
54,508
-0.00(-0.54%)
Apr 26, 2023
0.0932
0.0932
0.0916
0.0927
100,332
+0.00(+3.00%)
Apr 25, 2023
0.0900
0.0900
0.0900
0.0900
50,000
-0.00(-4.15%)
Apr 24, 2023
0.1000
0.1000
0.0932
0.0939
85,000
-0.00(-1.68%)
Apr 21, 2023
0.0955
0.0955
0.0955
0.0955
1,000
+0.00(+1.60%)
Apr 20, 2023
0.0940
0.0940
0.0940
0.0940
333
+0.00(+4.44%)
Apr 18, 2023
0.0900
0
-0.01(-8.16%)
Apr 17, 2023
0.0900
0.0980
0.0900
0.0980
2,833
+0.00(+0.10%)
Apr 14, 2023
0.0935
0.0979
0.0900
0.0979
3,500
+0.00(+4.82%)
Apr 13, 2023
0.0950
0.0950
0.0934
0.0934
71,000
+0.00(+0.00%)
Apr 12, 2023
0.0920
0.0934
0.0900
0.0934
190,833
+0.00(+0.65%)
Apr 11, 2023
0.0955
0.0955
0.0918
0.0928
207,999
-0.00(-3.03%)
Apr 10, 2023
0.0957
0.0957
0.0957
0.0957
60,000
+0.00(+2.35%)
Apr 06, 2023
0.0920
0.0935
0.0920
0.0935
8,500
+0.00(+3.66%)
Apr 05, 2023
0.0983
0.0983
0.0902
0.0902
25,000
-0.01(-7.30%)
Apr 04, 2023
0.0975
0.0975
0.0923
0.0973
10,533
+0.01(+5.99%)
Apr 03, 2023
0.0960
0.0960
0.0918
0.0918
34,900
+0.00(+1.44%)
Mar 31, 2023
0.0905
0.0950
0.0905
0.0905
15,800
-0.01(-7.18%)
Mar 30, 2023
0.0962
0.0975
0.0962
0.0975
27,000
+0.00(+2.63%)
Mar 29, 2023
0.0934
0.0950
0.0917
0.0950
44,333
+0.00(+1.60%)
Mar 28, 2023
0.0935
0.0935
0.0935
0.0935
666
-0.00(-2.09%)
Mar 27, 2023
0.0900
0.0955
0.0900
0.0955
10,500
+0.00(+1.60%)
Mar 24, 2023
0.0940
0.0940
0.0940
0.0940
12,000
-0.00(-0.11%)
Mar 23, 2023
0.0902
0.0950
0.0902
0.0941
16,333
-0.00(-0.95%)
Mar 22, 2023
0.0950
0.0954
0.0925
0.0950
27,333
-0.00(-0.73%)
Mar 21, 2023
0.0957
0.0957
0.0957
0.0957
666
+0.00(+4.48%)
Mar 20, 2023
0.0916
0.0916
0.0916
0.0916
20,000
-0.00(-0.11%)
Mar 16, 2023
0.0917
0
+0.00(+2.80%)
Mar 15, 2023
0.0892
0.0892
0.0889
0.0892
10,726
-0.00(-0.89%)
Mar 13, 2023
0.0900
0
+0.00(+1.35%)
Mar 09, 2023
0.0888
0
+0.00(+3.50%)
Mar 08, 2023
0.0881
0.0900
0.0858
0.0858
30,666
-0.00(-4.67%)
Mar 07, 2023
0.0900
0.0900
0.0900
0.0900
14,000
+0.00(+2.86%)
Mar 06, 2023
0.0881
0.0893
0.0856
0.0875
209,500
-0.00(-0.91%)
Mar 03, 2023
0.0875
0.0897
0.0875
0.0883
59,333
-0.00(-1.01%)
Mar 02, 2023
0.0924
0.0924
0.0892
0.0892
32,728
+0.00(+2.06%)
Mar 01, 2023
0.0896
0.0896
0.0874
0.0874
17,550
-0.00(-2.89%)
Feb 28, 2023
0.0901
0.0901
0.0900
0.0900
600
-0.00(-3.02%)
Feb 27, 2023
0.0930
0.0930
0.0924
0.0928
11,800
-0.00(-0.22%)
Feb 23, 2023
0.0930
0
+0.01(+6.41%)
Feb 22, 2023
0.0888
0.0930
0.0874
0.0874
52,666
-0.00(-1.47%)
Feb 21, 2023
0.0912
0.0919
0.0883
0.0887
91,000
-0.00(-3.59%)
Feb 17, 2023
0.1014
0.1014
0.0911
0.0920
308,164
-0.01(-12.55%)
Feb 16, 2023
0.1052
0.1052
0.1052
0.1052
10,000
+0.00(+3.75%)
Feb 15, 2023
0.1111
0.1111
0.1013
0.1014
117,832
-0.01(-6.63%)
Feb 14, 2023
0.1050
0.1104
0.1050
0.1086
69,166
-0.00(-1.27%)
Feb 13, 2023
0.1100
0.1130
0.1100
0.1100
22,000
-0.00(-0.90%)
Feb 10, 2023
0.1073
0.1110
0.1073
0.1110
18,963
-0.00(-2.20%)
Feb 09, 2023
0.1163
0.1163
0.1135
0.1135
18,000
+0.00(+4.32%)
Feb 08, 2023
0.1154
0.1154
0.1088
0.1088
111,000
-0.01(-5.47%)
Feb 07, 2023
0.1136
0.1200
0.1102
0.1151
27,600
-0.00(-1.54%)
Feb 06, 2023
0.1200
0.1200
0.1159
0.1169
63,432
+0.00(+3.45%)
Feb 03, 2023
0.1159
0.1159
0.1130
0.1130
127,600
-0.01(-5.91%)
Feb 02, 2023
0.1240
0.1240
0.1201
0.1201
67,500
-0.00(-2.67%)
Feb 01, 2023
0.1220
0.1250
0.1220
0.1234
58,500
-0.00(-1.28%)
Jan 31, 2023
0.1250
0.1250
0.1234
0.1250
52,900
-0.00(-0.24%)
Jan 30, 2023
0.1278
0.1278
0.1240
0.1253
84,000
-0.00(-1.73%)
Jan 27, 2023
0.1263
0.1283
0.1240
0.1275
269,700
-0.00(-0.55%)
Jan 26, 2023
0.1276
0.1284
0.1250
0.1282
135,200
+0.00(+1.83%)
Jan 25, 2023
0.1244
0.1299
0.1160
0.1259
947,466
+0.01(+9.48%)
Jan 24, 2023
0.1172
0.1173
0.1150
0.1150
67,300
+0.00(+1.77%)
Jan 23, 2023
0.1196
0.1203
0.1130
0.1130
304,875
-0.01(-5.75%)
Jan 20, 2023
0.1047
0.1209
0.1047
0.1199
720,680
+0.02(+20.02%)
Jan 19, 2023
0.0990
0.1025
0.0958
0.0999
164,500
-0.00(-2.54%)
Jan 18, 2023
0.1021
0.1111
0.0923
0.1025
236,030
+0.02(+20.59%)
Jan 17, 2023
0.0850
0.0850
0.0829
0.0850
52,400
+0.01(+10.25%)
Jan 13, 2023
0.0800
0.0800
0.0771
0.0771
4,100
+0.00(+0.26%)
Jan 11, 2023
0.0769
0
+0.00(+0.92%)
Jan 10, 2023
0.0750
0.0799
0.0750
0.0762
80,911
+0.00(+5.83%)
Jan 09, 2023
0.0722
0.0791
0.0720
0.0720
23,000
-0.00(-5.51%)
Jan 06, 2023
0.0788
0.0831
0.0711
0.0762
112,750
-0.00(-2.93%)
Jan 05, 2023
0.0780
0.0785
0.0780
0.0785
100,000
+0.00(+0.77%)
Jan 04, 2023
0.0750
0.0780
0.0750
0.0779
46,830
+0.00(+3.87%)
Jan 03, 2023
0.0768
0.0780
0.0744
0.0750
35,705
+0.00(+0.00%)
Dec 30, 2022
0.0747
0.0750
0.0727
0.0750
88,685
+0.00(+0.67%)
Dec 29, 2022
0.0740
0.0745
0.0740
0.0745
36,000
+0.00(+4.78%)
Dec 28, 2022
0.0725
0.0725
0.0695
0.0711
137,900
+0.00(+0.85%)
Dec 23, 2022
0.0705
0
+0.00(+6.02%)
Dec 22, 2022
0.0678
0.0678
0.0660
0.0665
66,000
-0.00(-0.15%)
Dec 21, 2022
0.0662
0.0666
0.0661
0.0666
33,000
+0.00(+2.46%)
Dec 19, 2022
0.0650
0
-0.01(-7.14%)
Dec 16, 2022
0.0700
0.0700
0.0700
0.0700
3,000
+0.01(+8.19%)
Dec 15, 2022
0.0659
0.0681
0.0647
0.0647
145,000
-0.01(-8.62%)
Dec 13, 2022
0.0708
0
+0.00(+4.58%)
Dec 12, 2022
0.0750
0.0750
0.0677
0.0677
101,000
-0.00(-3.56%)
Dec 09, 2022
0.0702
0.0702
0.0702
0.0702
6,000
+0.00(+4.46%)
Dec 08, 2022
0.0672
0.0672
0.0672
0.0672
2,000
-0.00(-3.31%)
Dec 07, 2022
0.0693
0.0695
0.0688
0.0695
13,990
-0.00(-6.21%)
Dec 06, 2022
0.0741
0.0741
0.0741
0.0741
300
+0.01(+12.27%)
Dec 05, 2022
0.0659
0.0660
0.0659
0.0660
45,990
-0.00(-0.15%)
Dec 02, 2022
0.0717
0.0720
0.0661
0.0661
256,000
-0.00(-5.16%)
Dec 01, 2022
0.0700
0.0700
0.0682
0.0697
214,000
-0.00(-3.19%)
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%)
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
.