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

Gfg Resources Inc (OP: GFGSF )

0.0605 -0.0001 (-0.17%)
Streaming Delayed Price Updated: 11:08 AM EDT, Apr 23, 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 (%)
Apr 22, 2024 0.0590 0.0606 0.0590 0.0606 251,000 +0.00(+5.39%)
Apr 19, 2024 0.0600 0.0600 0.0575 0.0575 1,061,020 -0.00(-4.17%)
Apr 18, 2024 0.0585 0.0616 0.0585 0.0600 435,500 +0.00(+2.04%)
Apr 17, 2024 0.0587 0.0588 0.0565 0.0588 100,015 +0.00(+0.34%)
Apr 16, 2024 0.0571 0.0596 0.0540 0.0586 611,000 -0.00(-5.48%)
Apr 15, 2024 0.0600 0.0620 0.0596 0.0620 26,000 +0.00(+0.81%)
Apr 12, 2024 0.0621 0.0624 0.0600 0.0615 329,376 +0.00(+3.36%)
Apr 11, 2024 0.0598 0.0612 0.0595 0.0595 150,000 -0.00(-0.83%)
Apr 10, 2024 0.0612 0.0612 0.0600 0.0600 277,000 -0.00(-4.76%)
Apr 09, 2024 0.0631 0.0631 0.0630 0.0630 22,180 -0.00(-0.47%)
Apr 08, 2024 0.0630 0.0633 0.0630 0.0633 14,300 +0.00(+1.77%)
Apr 05, 2024 0.0593 0.0633 0.0593 0.0622 466,600 +0.00(+5.07%)
Apr 04, 2024 0.0615 0.0630 0.0592 0.0592 70,500 -0.00(-5.28%)
Apr 03, 2024 0.0626 0.0626 0.0590 0.0625 306,508 +0.00(+2.46%)
Apr 02, 2024 0.0631 0.0635 0.0600 0.0610 121,450 +0.00(+0.00%)
Apr 01, 2024 0.0659 0.0659 0.0610 0.0610 38,000 -0.00(-1.61%)
Mar 28, 2024 0.0594 0.0620 0.0594 0.0620 340,000 +0.00(+5.26%)
Mar 27, 2024 0.0593 0.0596 0.0585 0.0589 155,000 -0.00(-1.67%)
Mar 26, 2024 0.0594 0.0599 0.0589 0.0599 121,002 -0.00(-4.77%)
Mar 25, 2024 0.0602 0.0629 0.0573 0.0629 276,496 +0.00(+5.01%)
Mar 22, 2024 0.0586 0.0599 0.0583 0.0599 138,300 +0.00(+5.09%)
Mar 21, 2024 0.0610 0.0610 0.0550 0.0570 148,100 -0.01(-9.24%)
Mar 20, 2024 0.0600 0.0628 0.0592 0.0628 64,000 +0.00(+4.67%)
Mar 19, 2024 0.0600 0.0600 0.0600 0.0600 50,000 -0.00(-4.31%)
Mar 18, 2024 0.0631 0.0632 0.0600 0.0627 90,000 -0.00(-5.43%)
Mar 15, 2024 0.0619 0.0668 0.0595 0.0663 633,750 +0.00(+5.24%)
Mar 14, 2024 0.0641 0.0718 0.0600 0.0630 222,500 -0.00(-6.80%)
Mar 13, 2024 0.0700 0.0700 0.0627 0.0676 18,000 +0.00(+0.30%)
Mar 12, 2024 0.0674 0.0674 0.0674 0.0674 800 -0.00(-3.71%)
Mar 11, 2024 0.0700 0.0707 0.0700 0.0700 52,000 +0.00(+3.09%)
Mar 08, 2024 0.0644 0.0679 0.0600 0.0679 221,000 +0.00(+1.80%)
Mar 07, 2024 0.0667 0.0667 0.0630 0.0667 2,614 +0.01(+13.44%)
Mar 06, 2024 0.0588 0.0627 0.0588 0.0588 20,000 -0.00(-7.40%)
Mar 05, 2024 0.0635 0.0635 0.0635 0.0635 20,000 +0.00(+0.00%)
Mar 04, 2024 0.0550 0.0635 0.0550 0.0635 7,100 +0.00(+2.42%)
Mar 01, 2024 0.0613 0.0620 0.0600 0.0620 7,500 -0.00(-0.32%)
Feb 29, 2024 0.0620 0.0633 0.0590 0.0622 1,038,500 -0.00(-4.31%)
Feb 28, 2024 0.0620 0.0650 0.0600 0.0650 136,200 +0.00(+3.17%)
Feb 27, 2024 0.0597 0.0639 0.0597 0.0630 356,260 +0.00(+0.80%)
Feb 26, 2024 0.0620 0.0625 0.0620 0.0625 29,000 +0.00(+0.81%)
Feb 23, 2024 0.0653 0.0655 0.0620 0.0620 226,006 -0.01(-12.31%)
Feb 21, 2024 0.0707 0 +0.00(+1.14%)
Feb 20, 2024 0.0700 0.0700 0.0699 0.0699 75,000 +0.00(+6.39%)
Feb 16, 2024 0.0693 0.0722 0.0657 0.0657 102,808 -0.01(-7.72%)
Feb 15, 2024 0.0719 0.0719 0.0708 0.0712 21,000 +0.01(+9.54%)
Feb 14, 2024 0.0674 0.0674 0.0650 0.0650 147,500 -0.00(-5.80%)
Feb 13, 2024 0.0691 0.0691 0.0690 0.0690 12,000 -0.00(-0.72%)
Feb 12, 2024 0.0689 0.0721 0.0689 0.0695 70,100 +0.00(+5.30%)
Feb 09, 2024 0.0691 0.0691 0.0660 0.0660 370,750 -0.00(-5.71%)
Feb 08, 2024 0.0736 0.0736 0.0700 0.0700 20,100 +0.00(+0.00%)
Feb 07, 2024 0.0658 0.0700 0.0658 0.0700 130,000 +0.00(+2.94%)
Feb 06, 2024 0.0682 0.0682 0.0680 0.0680 99,899 -0.00(-0.29%)
Feb 05, 2024 0.0720 0.0750 0.0682 0.0682 65,000 -0.00(-2.57%)
Feb 02, 2024 0.0712 0.0713 0.0700 0.0700 259,000 -0.00(-1.69%)
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.