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

Gfg Resources Inc (TSV: GFG )

0.0750 -0.0050 (-6.25%)
Streaming Delayed Price Updated: 2:54 PM EDT, Jun 13, 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 (%)
Jul 31, 2020 0.2350 0.2350 0.2350 0 +0.00(+2.17%)
Jul 30, 2020 0.2350 0.2350 0.2250 0.2300 56,000 -0.00(-2.13%)
Jul 29, 2020 0.2350 0.2400 0.2300 0.2350 152,659 -0.01(-2.08%)
Jul 28, 2020 0.2400 0.2400 0.2400 0.2400 146,427 +0.00(+0.00%)
Jul 27, 2020 0.2400 0.2450 0.2400 0.2400 314,500 +0.00(+0.00%)
Jul 24, 2020 0.2400 0.2400 0.2350 0.2400 348,000 -0.01(-2.04%)
Jul 23, 2020 0.2500 0.2500 0.2400 0.2450 72,750 -0.01(-2.00%)
Jul 22, 2020 0.2400 0.2500 0.2400 0.2500 164,489 +0.01(+4.17%)
Jul 21, 2020 0.2600 0.2600 0.2400 0.2400 90,995 -0.01(-4.00%)
Jul 20, 2020 0.2350 0.2500 0.2350 0.2500 231,912 +0.02(+6.38%)
Jul 17, 2020 0.2350 0.2400 0.2300 0.2350 146,940 -0.01(-2.08%)
Jul 16, 2020 0.2450 0.2500 0.2400 0.2400 90,450 -0.01(-2.04%)
Jul 15, 2020 0.2500 0.2550 0.2450 0.2450 221,300 +0.00(+0.00%)
Jul 14, 2020 0.2500 0.2500 0.2400 0.2450 121,800 +0.00(+0.00%)
Jul 13, 2020 0.2600 0.2600 0.2400 0.2450 248,580 -0.01(-2.00%)
Jul 10, 2020 0.2450 0.2500 0.2400 0.2500 329,500 +0.01(+2.04%)
Jul 09, 2020 0.2350 0.2500 0.2350 0.2450 214,977 +0.01(+4.26%)
Jul 08, 2020 0.2500 0.2550 0.2350 0.2350 326,008 -0.02(-7.84%)
Jul 07, 2020 0.2550 0.2550 0.2500 0.2550 73,000 -0.01(-1.92%)
Jul 06, 2020 0.2650 0.2650 0.2550 0.2600 161,784 -0.01(-1.89%)
Jul 03, 2020 0.2550 0.2650 0.2550 0.2650 158,500 +0.02(+6.00%)
Jul 02, 2020 0.2400 0.2600 0.2400 0.2500 313,194 +0.01(+2.04%)
Jun 30, 2020 0.2450 0.2450 0.2450 0 +0.01(+2.08%)
Jun 29, 2020 0.2350 0.2400 0.2300 0.2400 51,129 +0.01(+2.13%)
Jun 26, 2020 0.2350 0.2400 0.2200 0.2350 449,662 +0.00(+0.00%)
Jun 25, 2020 0.2350 0.2350 0.2250 0.2350 79,125 +0.01(+4.44%)
Jun 24, 2020 0.2350 0.2350 0.2200 0.2250 172,560 -0.01(-6.25%)
Jun 23, 2020 0.2400 0.2400 0.2300 0.2400 138,955 +0.01(+2.13%)
Jun 22, 2020 0.2300 0.2400 0.2250 0.2350 279,850 +0.01(+4.44%)
Jun 19, 2020 0.2300 0.2400 0.2250 0.2250 104,740 -0.01(-4.26%)
Jun 18, 2020 0.2550 0.2650 0.2300 0.2350 282,042 -0.02(-7.84%)
Jun 17, 2020 0.2400 0.2600 0.2400 0.2550 161,756 +0.02(+6.25%)
Jun 16, 2020 0.2300 0.2400 0.2300 0.2400 147,100 +0.02(+9.09%)
Jun 15, 2020 0.2550 0.2550 0.2050 0.2200 359,500 -0.03(-12.00%)
Jun 12, 2020 0.2500 0.2500 0.2500 0.2500 66,557 +0.00(+0.00%)
Jun 11, 2020 0.2700 0.2700 0.2500 0.2500 56,560 -0.02(-5.66%)
Jun 10, 2020 0.2600 0.2650 0.2500 0.2650 116,530 +0.02(+6.00%)
Jun 09, 2020 0.2650 0.2650 0.2500 0.2500 98,438 -0.01(-1.96%)
Jun 08, 2020 0.2400 0.2600 0.2400 0.2550 85,000 +0.02(+8.51%)
Jun 05, 2020 0.2550 0.2550 0.2300 0.2350 169,913 -0.02(-6.00%)
Jun 04, 2020 0.2450 0.2550 0.2350 0.2500 141,000 +0.01(+4.17%)
Jun 03, 2020 0.2500 0.2500 0.2300 0.2400 98,500 -0.01(-4.00%)
Jun 02, 2020 0.2700 0.2700 0.2450 0.2500 304,000 -0.02(-5.66%)
Jun 01, 2020 0.2400 0.2650 0.2300 0.2650 70,190 +0.03(+10.42%)
May 29, 2020 0.2400 0.2450 0.2250 0.2400 180,498 +0.00(+0.00%)
May 28, 2020 0.2300 0.2400 0.2250 0.2400 251,283 +0.01(+6.67%)
May 27, 2020 0.2200 0.2300 0.2200 0.2250 131,500 +0.00(+0.00%)
May 26, 2020 0.2300 0.2300 0.2250 0.2250 67,000 +0.00(+0.00%)
May 25, 2020 0.2250 0.2300 0.2200 0.2250 52,500 -0.01(-2.17%)
May 22, 2020 0.2300 0.2350 0.2200 0.2300 118,160 +0.00(+0.00%)
May 21, 2020 0.2450 0.2450 0.2200 0.2300 166,700 -0.01(-4.17%)
May 20, 2020 0.2300 0.2450 0.2300 0.2400 340,551 +0.01(+6.67%)
May 19, 2020 0.2200 0.2400 0.2150 0.2250 343,300 +0.01(+4.65%)
May 15, 2020 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
May 14, 2020 0.2100 0.2200 0.2100 0.2150 185,499 +0.01(+2.38%)
May 13, 2020 0.2200 0.2200 0.2000 0.2100 551,137 -0.02(-8.70%)
May 12, 2020 0.2300 0.2300 0.2200 0.2300 467,210 +0.00(+0.00%)
May 11, 2020 0.2400 0.2400 0.2300 0.2300 254,990 -0.00(-2.13%)
May 08, 2020 0.2350 0.2400 0.2300 0.2350 205,000 -0.01(-2.08%)
May 07, 2020 0.2400 0.2400 0.2350 0.2400 266,250 +0.01(+2.13%)
May 06, 2020 0.2300 0.2350 0.2250 0.2350 369,860 +0.01(+6.82%)
May 05, 2020 0.2200 0.2300 0.2200 0.2200 64,100 +0.01(+2.33%)
May 04, 2020 0.2250 0.2250 0.2150 0.2150 146,730 +0.00(+0.00%)
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.