Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gfg Resources Inc (OP: GFGSF )

0.0648 -0.0047 (-6.76%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 17, 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 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%)
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.