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

Gfg Resources Inc (OP: GFGSF )

0.0600 +0.0012 (+2.04%)
Streaming Delayed Price Updated: 1:54 PM EDT, Apr 18, 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 0.1750 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.