Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gfg Resources Inc (OP: GFGSF )

0.0664 -0.0002 (-0.30%)
Streaming Delayed Price Updated: 12:25 PM EDT, May 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 (%)
Nov 30, 2018 0.1410 0.1410 0.1410 0 -0.00(-2.69%)
Nov 29, 2018 0.1429 0.1449 0.1429 0.1449 3,500 +0.00(+0.63%)
Nov 28, 2018 0.1549 0.1550 0.1440 0.1440 28,000 -0.03(-17.53%)
Nov 27, 2018 0.1380 0.1934 0.1380 0.1746 254,373 +0.03(+23.31%)
Nov 26, 2018 0.1416 0.1416 0.1416 0.1416 400 -0.01(-5.09%)
Nov 23, 2018 0.1492 0.1492 0.1492 0.1492 1,000 +0.01(+6.57%)
Nov 21, 2018 0.1400 0.1400 0.1400 0 -0.03(-17.65%)
Nov 20, 2018 0.1700 0.1700 0.1700 0.1700 8,037 -0.01(-3.95%)
Nov 19, 2018 0.1770 0.1770 0.1770 0.1770 20,000 +0.01(+4.24%)
Nov 16, 2018 0.1728 0.1728 0.1600 0.1698 49,800 -0.00(-1.45%)
Nov 15, 2018 0.1712 0.1723 0.1700 0.1723 17,867 -0.01(-4.28%)
Nov 14, 2018 0.1911 0.1911 0.1800 0.1800 21,000 -0.01(-5.81%)
Nov 13, 2018 0.1831 0.1983 0.1831 0.1911 41,500 +0.00(+2.19%)
Nov 12, 2018 0.1910 0.1965 0.1868 0.1870 38,050 -0.01(-4.54%)
Nov 09, 2018 0.1959 0.1959 0.1959 0.1959 1,000 +0.00(+1.03%)
Nov 08, 2018 0.1925 0.1939 0.1790 0.1939 41,840 -0.01(-2.90%)
Nov 07, 2018 0.1997 0.1997 0.1997 0.1997 1,000 -0.00(-1.33%)
Nov 05, 2018 0.2024 0.2024 0.2024 0 +0.02(+11.95%)
Oct 30, 2018 0.1808 0.1808 0.1808 0 -0.02(-9.15%)
Oct 24, 2018 0.1990 0.1990 0.1990 0 +0.00(+0.35%)
Oct 23, 2018 0.1983 0.1983 0.1983 0.1983 21,000 -0.01(-2.79%)
Oct 19, 2018 0.2040 0.2040 0.2040 0 -0.02(-7.69%)
Oct 17, 2018 0.2210 0.2210 0.2210 0 -0.00(-1.47%)
Oct 16, 2018 0.2261 0.2261 0.2243 0.2243 12,500 +0.03(+13.97%)
Oct 12, 2018 0.1968 0.1968 0.1968 0 -0.01(-4.00%)
Oct 11, 2018 0.2110 0.2110 0.2050 0.2050 65,000 -0.01(-2.84%)
Oct 10, 2018 0.2031 0.2150 0.2031 0.2110 36,100 +0.01(+5.50%)
Oct 09, 2018 0.2030 0.2030 0.2000 0.2000 20,600 -0.02(-8.38%)
Oct 05, 2018 0.2183 0.2183 0.2183 0 +0.03(+13.05%)
Oct 04, 2018 0.1931 0.1931 0.1931 0.1931 3,700 -0.01(-3.26%)
Oct 03, 2018 0.1996 0.1996 0.1996 0.1996 3,000 -0.00(-0.70%)
Oct 02, 2018 0.2010 0.2010 0.2010 0.2010 2,500 +0.01(+4.15%)
Oct 01, 2018 0.2010 0.2010 0.1930 0.1930 80,300 -0.00(-1.03%)
Sep 28, 2018 0.1950 0.1950 0.1950 0.1950 800 -0.02(-7.98%)
Sep 27, 2018 0.2096 0.2119 0.2025 0.2119 17,000 +0.01(+3.92%)
Sep 26, 2018 0.2030 0.2049 0.2020 0.2039 90,500 +0.01(+4.51%)
Sep 25, 2018 0.1950 0.1954 0.1950 0.1951 16,865 +0.00(+1.61%)
Sep 24, 2018 0.1900 0.1983 0.1900 0.1920 7,035 +0.00(+0.52%)
Sep 21, 2018 0.1910 0.1910 0.1910 0.1910 300 -0.01(-4.26%)
Sep 20, 2018 0.1950 0.1995 0.1920 0.1995 47,800 +0.00(+1.27%)
Sep 19, 2018 0.2030 0.2030 0.1950 0.1970 54,500 -0.00(-1.55%)
Sep 18, 2018 0.2030 0.2100 0.1990 0.2001 161,200 -0.01(-4.71%)
Sep 17, 2018 0.2103 0.2103 0.2100 0.2100 50,000 +0.00(+0.00%)
Sep 14, 2018 0.2100 0.2100 0.2100 0.2100 2,500 -0.00(-1.59%)
Sep 13, 2018 0.2138 0.2138 0.2031 0.2134 10,995 +0.00(+1.76%)
Sep 12, 2018 0.2290 0.2290 0.2048 0.2097 282,218 +0.03(+14.34%)
Sep 11, 2018 0.1817 0.1865 0.1817 0.1834 33,500 +0.01(+6.63%)
Sep 10, 2018 0.1765 0.1850 0.1720 0.1720 44,500 +0.00(+1.12%)
Sep 07, 2018 0.1701 0.1701 0.1701 0.1701 9,000 -0.01(-3.63%)
Sep 06, 2018 0.1750 0.1765 0.1750 0.1765 40,000 -0.00(-1.94%)
Sep 05, 2018 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Aug 31, 2018 0.1800 0.1800 0.1800 0 -0.00(-0.55%)
Aug 30, 2018 0.1847 0.1847 0.1810 0.1810 4,000 -0.00(-2.16%)
Aug 29, 2018 0.1900 0.1900 0.1850 0.1850 51,770 +0.00(+1.70%)
Aug 28, 2018 0.1819 0.1819 0.1819 0.1819 1,000 +0.00(+1.39%)
Aug 27, 2018 0.1710 0.1794 0.1710 0.1794 7,230 +0.00(+2.51%)
Aug 24, 2018 0.1816 0.1900 0.1750 0.1750 20,500 -0.01(-2.78%)
Aug 23, 2018 0.1880 0.1880 0.1800 0.1800 6,000 -0.01(-4.26%)
Aug 21, 2018 0.1880 0.1880 0.1880 0 -0.01(-3.59%)
Aug 20, 2018 0.1750 0.1950 0.1633 0.1950 7,322 +0.00(+0.00%)
Aug 17, 2018 0.1700 0.1950 0.1540 0.1950 219,000 +0.02(+14.71%)
Aug 16, 2018 0.1700 0.1700 0.1700 0.1700 1,500 -0.01(-5.56%)
Aug 15, 2018 0.1816 0.1816 0.1751 0.1800 26,000 -0.01(-5.26%)
Aug 14, 2018 0.1833 0.1900 0.1833 0.1900 20,500 +0.00(+1.82%)
Aug 13, 2018 0.2012 0.2012 0.1700 0.1866 40,500 -0.01(-7.03%)
Aug 10, 2018 0.1987 0.2007 0.1981 0.2007 7,000 +0.01(+5.47%)
Aug 09, 2018 0.2000 0.2057 0.1903 0.1903 33,200 +0.00(+0.16%)
Aug 08, 2018 0.1900 0.1900 0.1900 0.1900 10,000 +0.00(+0.00%)
Aug 07, 2018 0.1850 0.1900 0.1850 0.1900 51,000 -0.00(-2.41%)
Aug 03, 2018 0.1947 0.1947 0.1947 0 +0.02(+9.88%)
Jul 26, 2018 0.1772 0.1772 0.1772 0 +0.00(+2.49%)
Jul 20, 2018 0.1729 0.1729 0.1729 0 +0.00(+1.71%)
Jul 19, 2018 0.1720 0.1720 0.1700 0.1700 24,500 -0.02(-10.53%)
Jul 18, 2018 0.1900 0.1900 0.1900 0.1900 5,000 -0.01(-4.38%)
Jul 11, 2018 0.1987 0.1987 0.1987 0 -0.02(-9.48%)
Jul 10, 2018 0.1940 0.2195 0.1940 0.2195 1,605 +0.02(+11.99%)
Jul 09, 2018 0.1800 0.2038 0.1800 0.1960 34,985 +0.02(+8.89%)
Jul 06, 2018 0.1800 0.1800 0.1750 0.1800 35,000 +0.01(+3.57%)
Jun 29, 2018 0.1738 0.1738 0.1738 0 -0.00(-0.91%)
Jun 28, 2018 0.1677 0.1754 0.1677 0.1754 50,000 +0.01(+6.16%)
Jun 27, 2018 0.1831 0.1831 0.1652 0.1652 3,000 -0.01(-8.21%)
Jun 26, 2018 0.1800 0.1800 0.1800 0.1800 5,000 +0.01(+2.97%)
Jun 25, 2018 0.1748 0.1748 0.1748 0.1748 5,000 +0.01(+9.18%)
Jun 22, 2018 0.1671 0.1671 0.1601 0.1601 20,703 -0.01(-4.13%)
Jun 21, 2018 0.1620 0.1670 0.1620 0.1670 14,500 +0.01(+3.09%)
Jun 20, 2018 0.1657 0.1657 0.1620 0.1620 22,000 -0.01(-5.32%)
Jun 19, 2018 0.1752 0.1752 0.1709 0.1711 13,000 -0.01(-2.84%)
Jun 18, 2018 0.1877 0.1877 0.1761 0.1761 66,500 -0.01(-6.26%)
Jun 14, 2018 0.1879 0.1879 0.1879 0 +0.00(+0.30%)
Jun 13, 2018 0.1701 0.1873 0.1701 0.1873 13,300 +0.02(+9.66%)
Jun 12, 2018 0.1781 0.1781 0.1708 0.1708 16,185 -0.00(-2.40%)
Jun 11, 2018 0.1888 0.1888 0.1750 0.1750 15,394 -0.00(-1.90%)
Jun 07, 2018 0.1784 0.1784 0.1784 0 -0.02(-9.77%)
Jun 06, 2018 0.1999 0.1999 0.1977 0.1977 6,300 +0.02(+8.33%)
Jun 01, 2018 0.1825 0.1825 0.1825 0 -0.00(-2.46%)
May 31, 2018 0.1872 0.1872 0.1871 0.1871 50,000 -0.00(-1.01%)
May 30, 2018 0.1845 0.1890 0.1810 0.1890 18,750 -0.01(-2.93%)
May 25, 2018 0.1947 0.1947 0.1947 0 -0.02(-7.85%)
May 24, 2018 0.2113 0.2113 0.2113 0.2113 165 +0.01(+4.14%)
May 23, 2018 0.2078 0.2078 0.2000 0.2029 83,100 -0.04(-15.10%)
May 21, 2018 0.2390 0.2390 0.2390 0 +0.04(+17.44%)
May 18, 2018 0.2200 0.2200 0.2035 0.2035 3,000 -0.01(-5.66%)
May 15, 2018 0.2157 0.2157 0.2157 0 -0.02(-7.42%)
May 14, 2018 0.2292 0.2330 0.2292 0.2330 2,100 +0.01(+3.68%)
May 11, 2018 0.2247 0.2247 0.2247 0.2247 2,000 +0.00(+1.40%)
May 10, 2018 0.2216 0.2216 0.2216 0.2216 1,000 +0.01(+5.52%)
May 09, 2018 0.2100 0.2100 0.2100 0.2100 2,500 +0.02(+12.90%)
May 07, 2018 0.1860 0.1860 0.1860 0 -0.01(-3.43%)
May 04, 2018 0.1880 0.1960 0.1760 0.1926 116,000 -0.00(-2.03%)
May 03, 2018 0.2075 0.2075 0.1950 0.1966 36,000 -0.01(-5.25%)
May 02, 2018 0.2194 0.2202 0.2075 0.2075 36,000 -0.01(-3.67%)
May 01, 2018 0.2154 0.2154 0.2154 0.2154 1,096 -0.00(-0.42%)
Apr 30, 2018 0.2097 0.2163 0.2084 0.2163 51,500 -0.02(-8.96%)
Apr 27, 2018 0.2549 0.2549 0.2300 0.2376 16,000 -0.01(-2.68%)
Apr 26, 2018 0.2370 0.2442 0.2310 0.2442 14,593 +0.01(+3.59%)
Apr 25, 2018 0.2398 0.2398 0.2270 0.2357 83,542 -0.01(-3.28%)
Apr 24, 2018 0.2512 0.2512 0.2437 0.2437 23,000 -0.01(-2.52%)
Apr 23, 2018 0.2534 0.2534 0.2500 0.2500 13,500 -0.01(-2.34%)
Apr 20, 2018 0.2629 0.2688 0.2560 0.2560 11,000 +0.02(+7.11%)
Apr 19, 2018 0.2390 0.2390 0.2390 0.2390 17,500 +0.01(+3.46%)
Apr 18, 2018 0.2411 0.2411 0.2310 0.2310 16,500 -0.01(-4.23%)
Apr 17, 2018 0.2487 0.2487 0.2411 0.2412 77,000 -0.01(-3.52%)
Apr 16, 2018 0.2500 0.2500 0.2500 0.2500 10,000 +0.01(+3.95%)
Apr 12, 2018 0.2405 0.2405 0.2405 0 -0.01(-4.18%)
Apr 11, 2018 0.2558 0.2604 0.2483 0.2510 55,000 +0.00(+0.20%)
Apr 10, 2018 0.2505 0.2505 0.2505 0.2505 20,000 -0.00(-1.49%)
Apr 09, 2018 0.2525 0.2580 0.2500 0.2543 33,000 +0.01(+5.04%)
Apr 06, 2018 0.2460 0.2460 0.2421 0.2421 4,000 -0.01(-5.06%)
Apr 05, 2018 0.2550 0.2550 0.2550 0.2550 5,000 -0.01(-1.92%)
Apr 04, 2018 0.2600 0.2600 0.2600 0.2600 2,000 +0.00(+0.00%)
Apr 03, 2018 0.2600 0.2600 0.2600 0.2600 7,000 -0.00(-0.08%)
Apr 02, 2018 0.2510 0.2602 0.2410 0.2602 18,100 -0.01(-4.72%)
Mar 29, 2018 0.2731 0.2731 0.2731 0 +0.02(+6.26%)
Mar 28, 2018 0.2570 0.2570 0.2570 0.2570 2,001 -0.01(-4.25%)
Mar 27, 2018 0.2684 0.2684 0.2684 0.2684 1,725 -0.01(-5.16%)
Mar 26, 2018 0.2776 0.2850 0.2737 0.2830 12,012 -0.01(-2.31%)
Mar 23, 2018 0.2785 0.2897 0.2785 0.2897 7,350 +0.02(+7.38%)
Mar 22, 2018 0.2773 0.2773 0.2698 0.2698 2,501 -0.00(-1.24%)
Mar 21, 2018 0.2680 0.2732 0.2680 0.2732 3,500 +0.01(+5.08%)
Mar 20, 2018 0.2600 0.2710 0.2600 0.2600 8,000 +0.02(+7.84%)
Mar 16, 2018 0.2411 0.2411 0.2411 0 -0.01(-3.56%)
Mar 14, 2018 0.2500 0.2500 0.2500 51 -0.01(-2.72%)
Mar 13, 2018 0.2570 0.2570 0.2500 0.2570 8,402 +0.01(+4.90%)
Mar 12, 2018 0.2817 0.2856 0.2450 0.2450 48,044 -0.04(-13.06%)
Mar 09, 2018 0.3025 0.3088 0.2790 0.2818 21,918 -0.03(-9.68%)
Mar 05, 2018 0.3120 0.3120 0.3120 0 -0.00(-0.95%)
Mar 02, 2018 0.3124 0.3150 0.3111 0.3150 28,500 -0.00(-0.25%)
Mar 01, 2018 0.3200 0.3250 0.3158 0.3158 16,000 -0.01(-2.26%)
Feb 28, 2018 0.3220 0.3231 0.3220 0.3231 4,900 -0.00(-0.28%)
Feb 27, 2018 0.3200 0.3252 0.3200 0.3240 19,500 +0.00(+1.25%)
Feb 26, 2018 0.3258 0.3258 0.3200 0.3200 2,000 -0.00(-1.23%)
Feb 23, 2018 0.3240 0.3240 0.3240 0.3240 4,600 -0.02(-4.71%)
Feb 22, 2018 0.3200 0.3400 0.3200 0.3400 5,000 +0.01(+3.03%)
Feb 21, 2018 0.3310 0.3310 0.3286 0.3300 8,800 -0.01(-4.10%)
Feb 20, 2018 0.3510 0.3510 0.3350 0.3441 15,330 +0.01(+1.50%)
Feb 16, 2018 0.3390 0.3390 0.3390 0 -0.01(-2.33%)
Feb 14, 2018 0.3471 0.3471 0.3471 0 -0.00(-0.09%)
Feb 13, 2018 0.3474 0.3474 0.3474 0.3474 1,000 -0.00(-1.08%)
Feb 12, 2018 0.3397 0.3512 0.3397 0.3512 2,000 -0.00(-1.04%)
Feb 09, 2018 0.3549 0.3549 0.3549 0.3549 4,000 -0.01(-3.56%)
Feb 08, 2018 0.3680 0.3680 0.3680 0.3680 300 -0.01(-3.16%)
Feb 06, 2018 0.3800 0.3800 0.3800 0 -0.01(-1.30%)
Feb 05, 2018 0.3877 0.3877 0.3850 0.3850 1,500 +0.01(+1.32%)
Feb 02, 2018 0.3905 0.3905 0.3800 0.3800 11,500 -0.01(-2.01%)
Feb 01, 2018 0.3837 0.3878 0.3837 0.3878 2,400 -0.00(-0.95%)
Jan 31, 2018 0.3950 0.3950 0.3900 0.3915 39,000 +0.01(+1.56%)
Jan 30, 2018 0.3895 0.4000 0.3895 0.3855 54,417 -0.01(-1.66%)
Jan 29, 2018 0.3848 0.3950 0.3848 0.3920 51,000 +0.04(+10.73%)
Jan 26, 2018 0.3517 0.3540 0.3517 0.3540 12,500 -0.01(-1.67%)
Jan 25, 2018 0.3610 0.3710 0.3600 0.3600 53,300 -0.01(-1.96%)
Jan 24, 2018 0.3870 0.3931 0.3637 0.3672 78,600 -0.01(-3.62%)
Jan 23, 2018 0.3810 0.3810 0.3810 0.3810 2,100 -0.01(-1.60%)
Jan 22, 2018 0.3872 0.3872 0.3872 0.3872 5,000 -0.01(-1.43%)
Jan 19, 2018 0.3710 0.3928 0.3710 0.3928 13,000 -0.01(-2.03%)
Jan 18, 2018 0.4009 0.4009 0.4009 0.4009 5,447 +0.01(+2.64%)
Jan 16, 2018 0.3906 0.3906 0.3906 0 -0.01(-1.59%)
Jan 12, 2018 0.3969 0.3969 0.3969 0 -0.01(-1.81%)
Jan 11, 2018 0.4001 0.4042 0.3991 0.4042 26,000 +0.00(+1.05%)
Jan 10, 2018 0.4010 0.4020 0.4000 0.4000 19,995 -0.01(-2.68%)
Jan 09, 2018 0.4134 0.4134 0.4110 0.4110 6,000 +0.00(+1.03%)
Jan 08, 2018 0.4100 0.4100 0.4068 0.4068 17,510 +0.01(+1.52%)
Jan 04, 2018 0.4007 0.4007 0.4007 0 -0.00(-1.06%)
Jan 03, 2018 0.4169 0.4169 0.4050 0.4050 19,700 -0.01(-3.57%)
Jan 02, 2018 0.4327 0.4359 0.4200 0.4200 11,980 +0.01(+1.47%)
Dec 27, 2017 0.4139 0.4139 0.4139 0 -0.02(-4.30%)
Dec 26, 2017 0.4325 0.4325 0.4325 0.4325 500 +0.02(+5.21%)
Dec 22, 2017 0.4125 0.4125 0.4111 0.4111 20,000 +0.01(+3.42%)
Dec 21, 2017 0.3900 0.3980 0.3900 0.3975 11,500 +0.01(+1.92%)
Dec 20, 2017 0.3995 0.3995 0.3867 0.3900 5,700 +0.00(+0.00%)
Dec 19, 2017 0.3900 0.3900 0.3800 0.3900 12,630 +0.00(+0.83%)
Dec 18, 2017 0.3700 0.3868 0.3700 0.3868 3,500 +0.02(+6.85%)
Dec 15, 2017 0.3860 0.3892 0.3620 0.3620 66,650 -0.02(-6.22%)
Dec 14, 2017 0.3872 0.3872 0.3860 0.3860 5,000 +0.02(+4.13%)
Dec 13, 2017 0.3708 0.3708 0.3700 0.3707 16,000 -0.01(-2.45%)
Dec 12, 2017 0.3900 0.3900 0.3822 0.3800 30,489 -0.02(-4.69%)
Dec 11, 2017 0.4200 0.4200 0.3957 0.3987 34,000 -0.02(-3.81%)
Dec 07, 2017 0.4145 0.4145 0.4145 0 +0.01(+1.34%)
Dec 06, 2017 0.4160 0.4160 0.4090 0.4090 1,700 -0.00(-0.63%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.