Gfg Resources (OP: GFGSF )

0.1077 -0.0004 (-0.37%)
Streaming Delayed Price Updated: 1:36 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

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