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

Gfg Resources Inc (TSV: GFG )

0.0800 UNCHANGED
Streaming Delayed Price Updated: 1:49 PM EDT, May 31, 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 (%)
Jan 31, 2024 0.0950 0.0950 0.0900 0.0950 147,852 -0.01(-5.00%)
Jan 30, 2024 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Jan 29, 2024 0.1000 0.1000 0.0950 0.1000 52,500 +0.01(+5.26%)
Jan 26, 2024 0.0950 0.0950 0.0950 0.0950 21,000 +0.00(+0.00%)
Jan 24, 2024 0.0950 0 -0.01(-5.00%)
Jan 22, 2024 0.1000 0 -0.01(-9.09%)
Jan 19, 2024 0.1100 0.1100 0.0950 0.1100 217,391 +0.00(+0.00%)
Jan 18, 2024 0.1050 0.1100 0.1050 0.1100 57,500 +0.01(+4.76%)
Jan 17, 2024 0.1050 0.1050 0.1050 0.1050 108,000 +0.00(+0.00%)
Jan 16, 2024 0.1100 0.1100 0.1050 0.1050 52,500 -0.01(-12.50%)
Jan 15, 2024 0.1100 0.1200 0.1100 0.1200 43,000 +0.01(+14.29%)
Jan 12, 2024 0.1100 0.1100 0.1050 0.1050 28,000 +0.00(+0.00%)
Jan 11, 2024 0.1050 0.1050 0.1050 0.1050 21,000 +0.00(+0.00%)
Jan 10, 2024 0.1050 0.1050 0.1050 0.1050 19,000 -0.01(-4.55%)
Jan 09, 2024 0.1100 0.1100 0.1100 0.1100 6,000 +0.00(+0.00%)
Jan 08, 2024 0.1100 0.1100 0.1100 0.1100 37,000 +0.00(+0.00%)
Jan 05, 2024 0.1100 0.1100 0.1100 0.1100 2,000 +0.01(+4.76%)
Jan 04, 2024 0.1100 0.1100 0.1000 0.1050 194,000 -0.01(-4.55%)
Jan 03, 2024 0.1100 0.1100 0.1100 0.1100 25,000 +0.00(+0.00%)
Jan 02, 2024 0.1050 0.1200 0.1050 0.1100 109,000 +0.00(+0.00%)
Dec 29, 2023 0.1100 0 -0.01(-8.33%)
Dec 28, 2023 0.1150 0.1200 0.1150 0.1200 3,500 +0.00(+4.35%)
Dec 27, 2023 0.1050 0.1150 0.1050 0.1150 132,853 +0.01(+9.52%)
Dec 22, 2023 0.1050 0 +0.00(+0.00%)
Dec 21, 2023 0.1100 0.1100 0.1050 0.1050 43,710 +0.00(+0.00%)
Dec 20, 2023 0.1050 0.1050 0.1050 0.1050 39,000 +0.00(+5.00%)
Dec 19, 2023 0.1050 0.1050 0.1000 0.1000 48,000 -0.00(-4.76%)
Dec 18, 2023 0.1100 0.1100 0.1050 0.1050 7,062 +0.00(+0.00%)
Dec 15, 2023 0.1100 0.1100 0.1050 0.1050 228,000 -0.01(-4.55%)
Dec 14, 2023 0.1100 0.1100 0.1100 0.1100 800 -0.01(-4.35%)
Dec 13, 2023 0.1150 0.1150 0.1150 0.1150 16,000 -0.00(-4.17%)
Dec 12, 2023 0.1000 0.1200 0.0950 0.1200 770,951 +0.02(+20.00%)
Dec 11, 2023 0.0950 0.1000 0.0950 0.1000 70,036 +0.00(+0.00%)
Dec 08, 2023 0.0950 0.1000 0.0950 0.1000 412,000 +0.00(+0.00%)
Dec 07, 2023 0.0900 0.1050 0.0900 0.1000 434,013 +0.01(+17.65%)
Dec 06, 2023 0.0900 0.0900 0.0850 0.0850 140,100 +0.00(+0.00%)
Dec 05, 2023 0.0750 0.0900 0.0750 0.0850 381,637 +0.01(+13.33%)
Dec 04, 2023 0.0800 0.0800 0.0750 0.0750 59,000 -0.01(-6.25%)
Dec 01, 2023 0.0750 0.0800 0.0750 0.0800 146,000 +0.00(+0.00%)
Nov 30, 2023 0.0800 0.0800 0.0800 0.0800 5,830 +0.01(+6.67%)
Nov 29, 2023 0.0750 0.0750 0.0750 0.0750 64,000 +0.00(+0.00%)
Nov 28, 2023 0.0750 0.0750 0.0750 0.0750 76,000 +0.00(+0.00%)
Nov 27, 2023 0.0800 0.0800 0.0750 0.0750 93,000 +0.00(+0.00%)
Nov 24, 2023 0.0750 0.0750 0.0750 0.0750 4,003 +0.00(+0.00%)
Nov 22, 2023 0.0750 0 +0.00(+0.00%)
Nov 21, 2023 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+0.00%)
Nov 20, 2023 0.0750 0.0750 0.0750 0.0750 16,000 +0.00(+0.00%)
Nov 17, 2023 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+7.14%)
Nov 15, 2023 0.0700 550 -0.00(-6.67%)
Nov 14, 2023 0.0750 0.0750 0.0750 0.0750 16,000 +0.00(+0.00%)
Nov 13, 2023 0.0750 0.0750 0.0750 0.0750 6,000 -0.01(-6.25%)
Nov 10, 2023 0.0800 0.0800 0.0800 0.0800 3,000 +0.00(+0.00%)
Nov 08, 2023 0.0800 0 +0.00(+0.00%)
Nov 06, 2023 0.0800 0 +0.01(+6.67%)
Nov 03, 2023 0.0750 0.0750 0.0750 0.0750 1,000 -0.01(-6.25%)
Nov 01, 2023 0.0800 0 +0.00(+0.00%)
Oct 30, 2023 0.0800 0 +0.00(+0.00%)
Oct 27, 2023 0.0850 0.0850 0.0800 0.0800 93,230 -0.01(-5.88%)
Oct 26, 2023 0.0850 0.0850 0.0850 0.0850 35,000 -0.00(-5.56%)
Oct 24, 2023 0.0900 350 +0.00(+0.00%)
Oct 20, 2023 0.0900 135 +0.00(+0.00%)
Oct 19, 2023 0.0850 0.0900 0.0800 0.0900 110,000 +0.01(+12.50%)
Oct 18, 2023 0.0850 0.0850 0.0800 0.0800 14,000 +0.00(+0.00%)
Oct 17, 2023 0.0800 0.0800 0.0800 0.0800 43,000 +0.00(+0.00%)
Oct 12, 2023 0.0800 0 +0.00(+0.00%)
Oct 10, 2023 0.0800 0 +0.00(+0.00%)
Oct 06, 2023 0.0800 0 +0.00(+0.00%)
Oct 04, 2023 0.0800 0 +0.00(+0.00%)
Oct 03, 2023 0.0850 0.0850 0.0800 0.0800 19,000 -0.01(-5.88%)
Oct 02, 2023 0.0800 0.0850 0.0750 0.0850 29,000 +0.01(+6.25%)
Sep 29, 2023 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Sep 28, 2023 0.0800 0.0800 0.0800 0.0800 245,100 -0.01(-5.88%)
Sep 27, 2023 0.0850 0.0850 0.0850 0.0850 2,000 +0.00(+0.00%)
Sep 26, 2023 0.0850 0.0850 0.0850 0.0850 34,940 +0.00(+0.00%)
Sep 25, 2023 0.0900 0.0850 0.0850 0.0850 95,150 +0.00(+0.00%)
Sep 21, 2023 0.0850 0 -0.00(-5.56%)
Sep 20, 2023 0.0900 0.0900 0.0900 0.0900 39,500 +0.00(+0.00%)
Sep 19, 2023 0.0900 0.0950 0.0900 0.0900 92,000 -0.01(-5.26%)
Sep 18, 2023 0.0900 0.0950 0.0900 0.0950 19,500 +0.01(+5.56%)
Sep 15, 2023 0.1000 0.1000 0.0900 0.0900 30,500 -0.01(-10.00%)
Sep 14, 2023 0.1000 0.1000 0.0900 0.1000 122,500 +0.01(+5.26%)
Sep 13, 2023 0.0950 0.0950 0.0950 0.0950 49,640 +0.00(+0.00%)
Sep 12, 2023 0.0950 0.0950 0.0950 0.0950 12,000 -0.01(-5.00%)
Sep 11, 2023 0.1000 0.1000 0.1000 0.1000 23,500 +0.00(+0.00%)
Sep 08, 2023 0.1000 0.1000 0.1000 0.1000 21,900 -0.00(-4.76%)
Sep 07, 2023 0.1050 0.1050 0.1050 0.1050 378,000 +0.00(+5.00%)
Sep 06, 2023 0.1050 0.1050 0.1000 0.1000 66,500 -0.00(-4.76%)
Sep 01, 2023 0.1050 0 +0.00(+0.00%)
Aug 31, 2023 0.1100 0.1100 0.1000 0.1050 86,850 -0.01(-4.55%)
Aug 30, 2023 0.1100 0.1100 0.1100 0.1100 4,000 +0.00(+0.00%)
Aug 29, 2023 0.1100 0.1100 0.1100 0.1100 14,500 +0.01(+4.76%)
Aug 28, 2023 0.1050 0.1050 0.1050 0.1050 27,498 +0.00(+5.00%)
Aug 25, 2023 0.1050 0.1050 0.1000 0.1000 59,500 -0.00(-4.76%)
Aug 24, 2023 0.1050 0.1050 0.1050 0.1050 21,500 +0.00(+0.00%)
Aug 23, 2023 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+0.00%)
Aug 22, 2023 0.1050 0.1050 0.1000 0.1050 86,000 +0.00(+0.00%)
Aug 21, 2023 0.1050 0.1050 0.1050 0.1050 3,000 +0.00(+0.00%)
Aug 18, 2023 0.1000 0.1050 0.1000 0.1050 7,000 +0.00(+0.00%)
Aug 17, 2023 0.1050 0.1050 0.1050 0.1050 93,000 -0.01(-4.55%)
Aug 15, 2023 0.1100 167 +0.00(+0.00%)
Aug 14, 2023 0.1100 0.1100 0.1100 0.1100 2,000 -0.01(-4.35%)
Aug 11, 2023 0.1150 0.1150 0.1150 0.1150 5,400 +0.01(+9.52%)
Aug 09, 2023 0.1050 0 +0.00(+0.00%)
Aug 08, 2023 0.1100 0.1100 0.1050 0.1050 21,487 -0.01(-4.55%)
Aug 03, 2023 0.1100 0 -0.01(-4.35%)
Aug 02, 2023 0.1150 0.1150 0.1150 0.1150 60,000 +0.00(+0.00%)
Aug 01, 2023 0.1150 0.1150 0.1150 0.1150 519,500 +0.00(+0.00%)
Jul 31, 2023 0.1150 0.1150 0.1150 0.1150 14,500 +0.00(+0.00%)
Jul 28, 2023 0.1200 0.1200 0.1150 0.1150 6,000 -0.00(-4.17%)
Jul 26, 2023 0.1200 3 +0.00(+0.00%)
Jul 24, 2023 0.1200 0 -0.01(-4.00%)
Jul 21, 2023 0.1200 0.1250 0.1200 0.1250 97,000 +0.01(+4.17%)
Jul 20, 2023 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+4.35%)
Jul 19, 2023 0.1150 0.1150 0.1100 0.1150 47,265 -0.00(-4.17%)
Jul 18, 2023 0.1200 0.1200 0.1200 0.1200 1,391 +0.00(+0.00%)
Jul 14, 2023 0.1200 0 +0.00(+0.00%)
Jul 13, 2023 0.1200 0.1200 0.1150 0.1200 133,000 +0.00(+4.35%)
Jul 12, 2023 0.1200 0.1200 0.1150 0.1150 16,200 -0.00(-4.17%)
Jul 11, 2023 0.1200 0.1200 0.1150 0.1200 64,000 +0.00(+0.00%)
Jul 10, 2023 0.1200 0.1200 0.1200 0.1200 64,000 +0.00(+4.35%)
Jul 06, 2023 0.1150 170 +0.00(+0.00%)
Jul 05, 2023 0.1150 0.1150 0.1150 0.1150 36,000 +0.00(+0.00%)
Jul 04, 2023 0.1150 0.1250 0.1100 0.1150 52,000 -0.00(-4.17%)
Jun 30, 2023 0.1200 0 +0.01(+9.09%)
Jun 29, 2023 0.1150 0.1150 0.1100 0.1100 66,500 +0.00(+0.00%)
Jun 28, 2023 0.1150 0.1150 0.1100 0.1100 29,000 +0.00(+0.00%)
Jun 27, 2023 0.1100 0.1100 0.1100 0.1100 7,500 +0.00(+0.00%)
Jun 23, 2023 0.1100 0 +0.01(+4.76%)
Jun 22, 2023 0.1050 0.1050 0.1050 0.1050 20,000 -0.01(-4.55%)
Jun 20, 2023 0.1100 0 +0.00(+0.00%)
Jun 19, 2023 0.1100 0.1100 0.1100 0.1100 6,000 +0.00(+0.00%)
Jun 16, 2023 0.1100 0.1100 0.1100 0.1100 8,000 +0.00(+0.00%)
Jun 15, 2023 0.1150 0.1150 0.1150 0.1100 81,500 -0.01(-4.35%)
Jun 13, 2023 0.1150 0 +0.01(+4.55%)
Jun 12, 2023 0.1100 0.1100 0.1100 0.1100 500 +0.00(+0.00%)
Jun 09, 2023 0.1150 0.1150 0.1100 0.1100 66,000 +0.00(+0.00%)
Jun 08, 2023 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Jun 07, 2023 0.1150 0.1150 0.1100 0.1100 6,000 +0.00(+0.00%)
Jun 06, 2023 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Jun 05, 2023 0.1150 0.1150 0.1100 0.1100 47,920 -0.01(-4.35%)
Jun 02, 2023 0.1150 0.1150 0.1150 0.1150 1,500 +0.00(+0.00%)
Jun 01, 2023 0.1100 0.1150 0.1100 0.1150 49,500 +0.01(+4.55%)
May 31, 2023 0.1100 0.1100 0.1100 0.1100 27,900 +0.01(+4.76%)
May 30, 2023 0.1100 0.1100 0.1050 0.1050 31,000 -0.01(-4.55%)
May 29, 2023 0.1050 0.1100 0.1050 0.1100 6,000 +0.00(+0.00%)
May 26, 2023 0.1100 0.1100 0.1100 0.1100 10,000 -0.01(-4.35%)
May 24, 2023 0.1150 0 +0.00(+0.00%)
May 23, 2023 0.1050 0.1200 0.1050 0.1150 59,500 +0.01(+4.55%)
May 19, 2023 0.1100 0 +0.00(+0.00%)
May 18, 2023 0.1100 0.1100 0.1100 0.1100 15,500 -0.01(-4.35%)
May 17, 2023 0.1100 0.1150 0.1050 0.1150 425,337 +0.01(+4.55%)
May 16, 2023 0.1100 0.1100 0.1100 0.1100 270,027 +0.00(+0.00%)
May 15, 2023 0.1100 0.1100 0.1100 0.1100 3,500 +0.00(+0.00%)
May 12, 2023 0.1100 0.1100 0.1100 0.1100 2,800 -0.01(-4.35%)
May 11, 2023 0.1150 0.1150 0.1150 0.1150 54,500 -0.00(-4.17%)
May 10, 2023 0.1150 0.1200 0.1150 0.1200 150,200 +0.00(+0.00%)
May 09, 2023 0.1200 0.1200 0.1200 0.1200 25,000 +0.00(+0.00%)
May 08, 2023 0.1200 0.1200 0.1200 0.1200 100,000 +0.00(+0.00%)
May 05, 2023 0.1250 0.1250 0.1150 0.1200 19,000 +0.00(+0.00%)
May 04, 2023 0.1250 0.1250 0.1200 0.1200 91,100 +0.00(+0.00%)
May 01, 2023 0.1200 0 +0.00(+0.00%)
Apr 28, 2023 0.1200 0.1200 0.1200 0.1200 40,000 -0.01(-4.00%)
Apr 27, 2023 0.1250 0.1250 0.1200 0.1250 101,158 +0.00(+0.00%)
Apr 26, 2023 0.1250 0.1250 0.1250 0.1250 25,000 +0.00(+0.00%)
Apr 24, 2023 0.1250 0 +0.00(+0.00%)
Apr 21, 2023 0.1250 0.1250 0.1250 0.1250 5,000 +0.00(+0.00%)
Apr 18, 2023 0.1250 0 +0.00(+0.00%)
Apr 17, 2023 0.1250 0.1250 0.1250 0.1250 21,000 +0.00(+0.00%)
Apr 13, 2023 0.1250 0 +0.01(+4.17%)
Apr 12, 2023 0.1200 0.1200 0.1200 0.1200 143,000 -0.01(-4.00%)
Apr 11, 2023 0.1300 0.1300 0.1250 0.1250 173,500 -0.01(-3.85%)
Apr 10, 2023 0.1300 0.1300 0.1300 0.1300 25,000 +0.00(+0.00%)
Apr 06, 2023 0.1300 0 +0.00(+0.00%)
Apr 05, 2023 0.1300 0.1300 0.1300 0.1300 4,000 +0.00(+0.00%)
Apr 04, 2023 0.1300 0.1300 0.1300 0.1300 6,000 +0.00(+0.00%)
Apr 03, 2023 0.1250 0.1300 0.1250 0.1300 179,500 +0.00(+0.00%)
Mar 31, 2023 0.1300 0.1300 0.1300 0.1300 2,999 +0.00(+0.00%)
Mar 30, 2023 0.1300 0.1300 0.1250 0.1300 23,000 +0.01(+4.00%)
Mar 29, 2023 0.1250 0.1250 0.1250 0.1250 7,500 -0.01(-3.85%)
Mar 27, 2023 0.1300 0 +0.00(+0.00%)
Mar 24, 2023 0.1300 0.1300 0.1300 0.1300 7,000 +0.00(+0.00%)
Mar 23, 2023 0.1300 0.1350 0.1300 0.1300 71,000 +0.00(+0.00%)
Mar 22, 2023 0.1300 0.1300 0.1300 0.1300 52,000 +0.01(+4.00%)
Mar 20, 2023 0.1250 0 +0.00(+0.00%)
Mar 17, 2023 0.1200 0.1250 0.1200 0.1250 98,500 +0.01(+4.17%)
Mar 14, 2023 0.1200 0 +0.00(+0.00%)
Mar 13, 2023 0.1250 0.1250 0.1200 0.1200 138,000 +0.00(+0.00%)
Mar 10, 2023 0.1200 0.1200 0.1200 0.1200 17,500 -0.01(-4.00%)
Mar 09, 2023 0.1250 0.1250 0.1250 0.1250 2,500 +0.00(+0.00%)
Mar 08, 2023 0.1200 0.1250 0.1200 0.1250 31,500 +0.00(+0.00%)
Mar 07, 2023 0.1200 0.1250 0.1200 0.1250 23,500 +0.01(+4.17%)
Mar 06, 2023 0.1150 0.1200 0.1150 0.1200 206,001 +0.00(+0.00%)
Mar 03, 2023 0.1250 0.1250 0.1200 0.1200 34,100 +0.00(+0.00%)
Mar 02, 2023 0.1250 0.1250 0.1200 0.1200 117,000 +0.00(+0.00%)
Mar 01, 2023 0.1250 0.1250 0.1200 0.1200 158,500 -0.01(-4.00%)
Feb 28, 2023 0.1250 0.1250 0.1250 0.1250 4,000 +0.00(+0.00%)
Feb 27, 2023 0.1250 0.1250 0.1250 0.1250 3,000 +0.00(+0.00%)
Feb 22, 2023 0.1250 0 +0.01(+8.70%)
Feb 21, 2023 0.1250 0.1250 0.1150 0.1150 484,000 -0.01(-8.00%)
Feb 17, 2023 0.1250 0 -0.02(-16.67%)
Feb 16, 2023 0.1350 0.1500 0.1300 0.1500 273,000 +0.01(+11.11%)
Feb 15, 2023 0.1500 0.1500 0.1350 0.1350 157,000 -0.01(-10.00%)
Feb 14, 2023 0.1500 0.1500 0.1500 0.1500 21,000 +0.00(+0.00%)
Feb 13, 2023 0.1450 0.1500 0.1450 0.1500 12,000 +0.00(+0.00%)
Feb 10, 2023 0.1500 0.1550 0.1300 0.1500 881,629 +0.00(+0.00%)
Feb 09, 2023 0.1500 0.1500 0.1500 0.1500 185,000 +0.00(+0.00%)
Feb 08, 2023 0.1500 0.1500 0.1450 0.1500 139,500 +0.00(+0.00%)
Feb 07, 2023 0.1550 0.1550 0.1500 0.1500 28,500 -0.01(-3.23%)
Feb 06, 2023 0.1600 0.1600 0.1550 0.1550 72,500 -0.01(-3.13%)
Feb 03, 2023 0.1550 0.1600 0.1500 0.1600 366,500 +0.00(+0.00%)
Feb 02, 2023 0.1600 0.1600 0.1600 0.1600 32,400 -0.01(-3.03%)
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.