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 )

0.0635 -0.0029 (-4.37%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 24, 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 (%)
Dec 30, 2022 0.0747 0.0750 0.0727 0.0750 88,685 +0.00(+0.67%)
Dec 29, 2022 0.0740 0.0745 0.0740 0.0745 36,000 +0.00(+4.78%)
Dec 28, 2022 0.0725 0.0725 0.0695 0.0711 137,900 +0.00(+0.85%)
Dec 23, 2022 0.0705 0 +0.00(+6.02%)
Dec 22, 2022 0.0678 0.0678 0.0660 0.0665 66,000 -0.00(-0.15%)
Dec 21, 2022 0.0662 0.0666 0.0661 0.0666 33,000 +0.00(+2.46%)
Dec 19, 2022 0.0650 0 -0.01(-7.14%)
Dec 16, 2022 0.0700 0.0700 0.0700 0.0700 3,000 +0.01(+8.19%)
Dec 15, 2022 0.0659 0.0681 0.0647 0.0647 145,000 -0.01(-8.62%)
Dec 13, 2022 0.0708 0 +0.00(+4.58%)
Dec 12, 2022 0.0750 0.0750 0.0677 0.0677 101,000 -0.00(-3.56%)
Dec 09, 2022 0.0702 0.0702 0.0702 0.0702 6,000 +0.00(+4.46%)
Dec 08, 2022 0.0672 0.0672 0.0672 0.0672 2,000 -0.00(-3.31%)
Dec 07, 2022 0.0693 0.0695 0.0688 0.0695 13,990 -0.00(-6.21%)
Dec 06, 2022 0.0741 0.0741 0.0741 0.0741 300 +0.01(+12.27%)
Dec 05, 2022 0.0659 0.0660 0.0659 0.0660 45,990 -0.00(-0.15%)
Dec 02, 2022 0.0717 0.0720 0.0661 0.0661 256,000 -0.00(-5.16%)
Dec 01, 2022 0.0700 0.0700 0.0682 0.0697 214,000 -0.00(-3.19%)
Nov 29, 2022 0.0720 1,000 +0.01(+13.03%)
Nov 28, 2022 0.0719 0.0719 0.0637 0.0637 53,490 -0.01(-11.89%)
Nov 25, 2022 0.0723 0.0723 0.0723 0.0723 6,000 -0.00(-4.11%)
Nov 22, 2022 0.0754 0 -0.00(-0.66%)
Nov 21, 2022 0.0759 0.0764 0.0759 0.0759 30,425 +0.00(+0.00%)
Nov 18, 2022 0.0759 0.0759 0.0759 0.0759 2,000 -0.00(-2.69%)
Nov 17, 2022 0.0792 0.0792 0.0780 0.0780 3,000 -0.00(-1.02%)
Nov 16, 2022 0.0770 0.0788 0.0750 0.0788 13,800 +0.00(+5.07%)
Nov 15, 2022 0.0769 0.0769 0.0750 0.0750 14,500 -0.00(-0.13%)
Nov 14, 2022 0.0751 0.0751 0.0751 0.0751 15,100 -0.00(-3.72%)
Nov 11, 2022 0.0747 0.0800 0.0747 0.0780 81,500 +0.00(+2.63%)
Nov 10, 2022 0.0760 0.0790 0.0734 0.0760 250,000 +0.01(+10.63%)
Nov 09, 2022 0.0707 0.0707 0.0687 0.0687 6,000 -0.00(-4.45%)
Nov 08, 2022 0.0719 0.0719 0.0719 0.0719 50,000 +0.01(+16.72%)
Nov 04, 2022 0.0616 0 -0.00(-0.48%)
Nov 03, 2022 0.0585 0.0620 0.0585 0.0619 272,500 -0.00(-1.75%)
Nov 02, 2022 0.0625 0.0630 0.0600 0.0630 439,990 -0.00(-1.56%)
Nov 01, 2022 0.0666 0.0666 0.0640 0.0640 33,000 -0.00(-0.93%)
Oct 31, 2022 0.0643 0.0650 0.0635 0.0646 80,000 +0.00(+2.54%)
Oct 28, 2022 0.0660 0.0660 0.0622 0.0630 46,355 +0.00(+0.00%)
Oct 27, 2022 0.0673 0.0676 0.0630 0.0630 43,590 -0.00(-6.53%)
Oct 26, 2022 0.0685 0.0685 0.0630 0.0674 22,100 +0.00(+2.59%)
Oct 25, 2022 0.0645 0.0657 0.0630 0.0657 13,523 +0.00(+4.29%)
Oct 24, 2022 0.0630 53 -0.01(-8.43%)
Oct 20, 2022 0.0688 0 -0.00(-1.15%)
Oct 19, 2022 0.0696 0.0696 0.0696 0.0696 22,245 +0.00(+1.16%)
Oct 14, 2022 0.0688 0 -0.00(-1.71%)
Oct 13, 2022 0.0700 0.0700 0.0700 0.0700 8,474 -0.00(-2.78%)
Oct 12, 2022 0.0720 0.0720 0.0720 0.0720 77,000 +0.00(+0.00%)
Oct 11, 2022 0.0720 0.0720 0.0720 0.0720 25,909 -0.00(-0.41%)
Oct 07, 2022 0.0723 0 -0.01(-8.83%)
Oct 06, 2022 0.0676 0.0795 0.0676 0.0793 46,500 -0.00(-0.88%)
Oct 05, 2022 0.0817 0.0817 0.0768 0.0800 50,600 +0.01(+10.04%)
Oct 04, 2022 0.0755 0.0755 0.0727 0.0727 15,401 -0.00(-5.95%)
Oct 03, 2022 0.0750 0.0773 0.0750 0.0773 23,000 -0.00(-5.04%)
Sep 28, 2022 0.0814 0 +0.00(+1.75%)
Sep 26, 2022 0.0800 0 +0.00(+0.00%)
Sep 23, 2022 0.0793 0.0855 0.0760 0.0800 75,800 +0.00(+4.30%)
Sep 22, 2022 0.0770 0.0770 0.0767 0.0767 5,000 -0.00(-0.65%)
Sep 21, 2022 0.0811 0.0811 0.0772 0.0772 25,000 +0.00(+1.31%)
Sep 20, 2022 0.0826 0.0826 0.0762 0.0762 18,100 -0.01(-7.75%)
Sep 19, 2022 0.0826 0.0826 0.0826 0.0826 20,500 -0.00(-1.08%)
Sep 16, 2022 0.0913 0.0913 0.0835 0.0835 50,000 +0.00(+0.97%)
Sep 15, 2022 0.0827 0.0827 0.0827 0.0827 1,000 -0.00(-2.13%)
Sep 14, 2022 0.0875 0.0875 0.0826 0.0845 20,235 -0.00(-4.52%)
Sep 13, 2022 0.0890 0.0890 0.0885 0.0885 200,300 -0.00(-3.91%)
Sep 12, 2022 0.0862 0.0921 0.0862 0.0921 5,400 +0.01(+7.59%)
Sep 09, 2022 0.0854 0.0856 0.0845 0.0856 69,555 +0.01(+11.90%)
Sep 07, 2022 0.0765 0 -0.00(-0.65%)
Sep 06, 2022 0.0785 0.0785 0.0742 0.0770 344,200 -0.00(-1.28%)
Sep 02, 2022 0.0750 0.0780 0.0726 0.0780 376,000 +0.00(+6.27%)
Sep 01, 2022 0.0821 0.0821 0.0734 0.0734 356,000 -0.00(-3.42%)
Aug 31, 2022 0.0802 0.0802 0.0760 0.0760 344,500 -0.00(-5.59%)
Aug 30, 2022 0.0972 0.0972 0.0805 0.0805 2,800 -0.01(-11.93%)
Aug 29, 2022 0.0914 0.0914 0.0914 0.0914 2,798 -0.00(-0.76%)
Aug 26, 2022 0.0800 0.0921 0.0800 0.0921 46,092 +0.00(+3.25%)
Aug 25, 2022 0.0940 0.0940 0.0892 0.0892 55,000 -0.00(-3.57%)
Aug 24, 2022 0.0850 0.0925 0.0850 0.0925 125,050 +0.00(+2.78%)
Aug 23, 2022 0.0979 0.0979 0.0900 0.0900 25,551 +0.00(+0.00%)
Aug 22, 2022 0.0900 0.0900 0.0900 0.0900 58,700 -0.00(-4.56%)
Aug 19, 2022 0.0916 0.0943 0.0916 0.0943 61,000 +0.00(+4.55%)
Aug 18, 2022 0.0902 0.0902 0.0902 0.0902 8,523 -0.00(-4.85%)
Aug 17, 2022 0.0930 0.0948 0.0930 0.0948 90,000 +0.00(+5.33%)
Aug 16, 2022 0.0920 0.0925 0.0900 0.0900 12,422 -0.00(-1.10%)
Aug 15, 2022 0.0915 0.0915 0.0900 0.0910 27,055 -0.00(-2.15%)
Aug 12, 2022 0.0900 0.1030 0.0900 0.0930 53,256 -0.01(-10.23%)
Aug 11, 2022 0.0971 0.1036 0.0910 0.1036 32,300 +0.01(+10.57%)
Aug 09, 2022 0.0937 0 -0.00(-0.32%)
Aug 08, 2022 0.0980 0.0980 0.0935 0.0940 69,500 -0.00(-3.69%)
Aug 05, 2022 0.0977 0.0977 0.0935 0.0976 86,990 -0.00(-0.31%)
Aug 04, 2022 0.1000 0.1011 0.0935 0.0979 35,990 -0.01(-5.68%)
Aug 03, 2022 0.1097 0.1099 0.1030 0.1038 24,225 -0.00(-0.19%)
Aug 02, 2022 0.1150 0.1168 0.1000 0.1040 39,500 -0.01(-9.57%)
Aug 01, 2022 0.1098 0.1195 0.1098 0.1150 137,909 +0.01(+8.39%)
Jul 29, 2022 0.0917 0.1061 0.0917 0.1061 436,350 +0.02(+22.80%)
Jul 28, 2022 0.0857 0.0864 0.0857 0.0864 52,300 -0.00(-2.26%)
Jul 27, 2022 0.0831 0.0884 0.0831 0.0884 33,006 -0.00(-0.11%)
Jul 26, 2022 0.0885 0.0885 0.0885 0.0885 5,000 -0.00(-2.43%)
Jul 25, 2022 0.0822 0.0907 0.0822 0.0907 106,890 +0.01(+10.74%)
Jul 22, 2022 0.0851 0.0851 0.0819 0.0819 71,050 -0.00(-2.96%)
Jul 21, 2022 0.0880 0.0880 0.0844 0.0844 36,290 -0.01(-6.22%)
Jul 20, 2022 0.0880 0.0900 0.0880 0.0900 38,490 -0.00(-0.22%)
Jul 19, 2022 0.0874 0.0902 0.0874 0.0902 11,000 +0.00(+3.09%)
Jul 18, 2022 0.0850 0.0875 0.0850 0.0875 1,300 -0.00(-2.67%)
Jul 15, 2022 0.0858 0.0899 0.0858 0.0899 20,000 +0.00(+1.70%)
Jul 14, 2022 0.0884 0.0884 0.0884 0.0884 20,000 +0.00(+2.79%)
Jul 13, 2022 0.0860 0.0860 0.0856 0.0860 199,999 +0.00(+1.18%)
Jul 12, 2022 0.0850 0.0850 0.0850 0.0850 15,370 +0.00(+0.00%)
Jul 11, 2022 0.0850 0.0850 0.0850 0.0850 620 -0.01(-8.60%)
Jul 08, 2022 0.0897 0.0930 0.0897 0.0930 109,010 +0.01(+9.03%)
Jul 06, 2022 0.0853 0 -0.00(-5.33%)
Jul 05, 2022 0.0913 0.0913 0.0885 0.0901 38,275 -0.00(-3.22%)
Jul 01, 2022 0.0875 0.0931 0.0875 0.0931 10,116 +0.00(+4.49%)
Jun 29, 2022 0.0891 3 -0.01(-5.51%)
Jun 28, 2022 0.0925 0.0943 0.0925 0.0943 51,943 -0.01(-5.23%)
Jun 24, 2022 0.0995 0 -0.00(-0.50%)
Jun 23, 2022 0.1054 0.1061 0.1000 0.1000 391,550 -0.00(-4.31%)
Jun 22, 2022 0.1039 0.1050 0.1025 0.1045 41,090 +0.00(+3.88%)
Jun 21, 2022 0.0980 0.1033 0.0980 0.1006 207,850 -0.01(-6.85%)
Jun 17, 2022 0.1080 0.1080 0.1080 0.1080 1,000 -0.00(-0.74%)
Jun 16, 2022 0.1051 0.1088 0.1027 0.1088 36,500 -0.00(-1.54%)
Jun 15, 2022 0.1100 0.1120 0.1069 0.1105 184,903 +0.00(+0.45%)
Jun 14, 2022 0.1134 0.1134 0.1100 0.1100 50,960 +0.00(+0.00%)
Jun 13, 2022 0.1100 0.1119 0.1038 0.1100 73,807 -0.00(-1.26%)
Jun 10, 2022 0.1116 0.1135 0.1080 0.1114 77,970 +0.00(+1.27%)
Jun 09, 2022 0.1229 0.1229 0.1097 0.1100 65,468 -0.01(-11.58%)
Jun 08, 2022 0.1120 0.1333 0.1120 0.1244 941,990 +0.01(+11.07%)
Jun 06, 2022 0.1120 0 -0.00(-0.09%)
Jun 03, 2022 0.1123 0.1123 0.1121 0.1121 9,503 -0.00(-3.11%)
Jun 02, 2022 0.1169 0.1169 0.1139 0.1157 82,000 +0.00(+0.70%)
Jun 01, 2022 0.1125 0.1149 0.1120 0.1149 138,394 +0.00(+0.17%)
May 31, 2022 0.1120 0.1147 0.1120 0.1147 41,800 -0.00(-0.17%)
May 27, 2022 0.1103 0.1149 0.1099 0.1149 760,700 +0.01(+5.90%)
May 26, 2022 0.1101 0.1110 0.1060 0.1085 120,182 +0.00(+0.37%)
May 25, 2022 0.1081 0.1081 0.1081 0.1081 5,000 -0.00(-2.52%)
May 24, 2022 0.1081 0.1125 0.1056 0.1109 73,065 -0.00(-4.15%)
May 19, 2022 0.1157 0 +0.01(+7.73%)
May 18, 2022 0.1150 0.1150 0.1056 0.1074 164,364 -0.01(-4.79%)
May 17, 2022 0.1151 0.1188 0.1128 0.1128 63,500 -0.00(-1.91%)
May 16, 2022 0.1122 0.1150 0.1112 0.1150 85,000 +0.00(+2.95%)
May 13, 2022 0.1200 0.1200 0.1115 0.1117 144,504 -0.01(-4.94%)
May 12, 2022 0.1161 0.1200 0.1150 0.1175 181,700 +0.00(+0.95%)
May 11, 2022 0.1164 0.1164 0.1164 0.1164 4,138 -0.00(-1.19%)
May 10, 2022 0.1161 0.1248 0.1157 0.1178 222,575 -0.00(-2.48%)
May 09, 2022 0.1250 0.1250 0.1208 0.1208 186,499 -0.01(-6.79%)
May 06, 2022 0.1301 0.1301 0.1296 0.1296 2,669 -0.00(-0.31%)
May 05, 2022 0.1234 0.1300 0.1234 0.1300 8,000 +0.00(+0.23%)
May 04, 2022 0.1297 0.1297 0.1297 0.1297 4,990 +0.00(+0.46%)
May 03, 2022 0.1230 0.1291 0.1220 0.1291 198,000 +0.00(+2.87%)
May 02, 2022 0.1255 0.1258 0.1201 0.1255 99,460 -0.00(-3.46%)
Apr 29, 2022 0.1283 0.1300 0.1283 0.1300 10,500 +0.00(+3.59%)
Apr 28, 2022 0.1330 0.1330 0.1227 0.1255 204,900 -0.01(-9.26%)
Apr 27, 2022 0.1345 0.1383 0.1301 0.1383 223,100 -0.00(-2.74%)
Apr 26, 2022 0.1400 0.1422 0.1359 0.1422 105,475 +0.01(+3.80%)
Apr 25, 2022 0.1415 0.1431 0.1333 0.1370 225,895 -0.00(-2.00%)
Apr 22, 2022 0.1333 0.1398 0.1333 0.1398 31,900 +0.00(+2.95%)
Apr 21, 2022 0.1405 0.1407 0.1357 0.1358 34,250 -0.00(-3.35%)
Apr 20, 2022 0.1462 0.1462 0.1405 0.1405 10,000 -0.00(-2.36%)
Apr 19, 2022 0.1442 0.1442 0.1439 0.1439 40,004 -0.00(-0.14%)
Apr 18, 2022 0.1435 0.1454 0.1399 0.1441 45,043 -0.00(-2.83%)
Apr 14, 2022 0.1483 0.1483 0.1399 0.1483 48,003 -0.00(-0.13%)
Apr 13, 2022 0.1456 0.1485 0.1456 0.1485 47,750 +0.00(+2.41%)
Apr 12, 2022 0.1473 0.1483 0.1430 0.1450 232,681 +0.00(+0.07%)
Apr 11, 2022 0.1431 0.1456 0.1426 0.1449 436,937 -0.02(-9.83%)
Apr 08, 2022 0.1442 0.1638 0.1408 0.1607 280,550 +0.03(+19.04%)
Apr 07, 2022 0.1388 0.1398 0.1350 0.1350 10,700 -0.00(-2.88%)
Apr 06, 2022 0.1397 0.1450 0.1390 0.1390 48,300 +0.00(+1.09%)
Apr 05, 2022 0.1408 0.1427 0.1355 0.1375 79,990 +0.01(+3.77%)
Apr 04, 2022 0.1480 0.1500 0.1325 0.1325 771,300 -0.02(-12.54%)
Apr 01, 2022 0.1500 0.1535 0.1500 0.1515 8,194 +0.00(+1.00%)
Mar 31, 2022 0.1500 0.1500 0.1500 0.1500 1,075 +0.00(+0.07%)
Mar 30, 2022 0.1527 0.1527 0.1499 0.1499 20,001 -0.00(-2.73%)
Mar 29, 2022 0.1490 0.1541 0.1480 0.1541 130,500 +0.00(+0.85%)
Mar 28, 2022 0.1515 0.1528 0.1515 0.1528 13,000 -0.00(-1.48%)
Mar 25, 2022 0.1576 0.1605 0.1515 0.1551 67,980 -0.00(-3.06%)
Mar 24, 2022 0.1700 0.1700 0.1515 0.1600 61,990 -0.01(-5.27%)
Mar 23, 2022 0.1599 0.1702 0.1599 0.1689 219,340 +0.01(+6.16%)
Mar 22, 2022 0.1590 0.1598 0.1550 0.1591 237,382 +0.00(+1.92%)
Mar 21, 2022 0.1515 0.1599 0.1515 0.1561 217,250 +0.00(+2.76%)
Mar 18, 2022 0.1515 0.1519 0.1515 0.1519 12,900 +0.00(+0.33%)
Mar 17, 2022 0.1553 0.1589 0.1450 0.1514 568,880 -0.01(-4.48%)
Mar 16, 2022 0.1541 0.1592 0.1526 0.1585 124,488 +0.01(+5.32%)
Mar 15, 2022 0.1449 0.1560 0.1403 0.1505 601,177 +0.01(+7.35%)
Mar 14, 2022 0.1512 0.1512 0.1402 0.1402 134,200 -0.01(-9.55%)
Mar 11, 2022 0.1586 0.1586 0.1500 0.1550 25,900 +0.00(+1.91%)
Mar 10, 2022 0.1578 0.1587 0.1515 0.1521 293,523 -0.00(-2.25%)
Mar 09, 2022 0.1594 0.1594 0.1556 0.1556 64,250 +0.00(+0.91%)
Mar 08, 2022 0.1664 0.1664 0.1522 0.1542 146,190 -0.01(-4.81%)
Mar 07, 2022 0.1698 0.1750 0.1620 0.1620 221,800 -0.00(-0.12%)
Mar 04, 2022 0.1500 0.1622 0.1419 0.1622 683,855 +0.02(+15.86%)
Mar 03, 2022 0.1365 0.1470 0.1365 0.1400 194,490 +0.00(+0.21%)
Mar 02, 2022 0.1300 0.1397 0.1300 0.1397 165,500 +0.01(+5.43%)
Mar 01, 2022 0.1320 0.1325 0.1257 0.1325 58,302 -0.00(-0.75%)
Feb 28, 2022 0.1340 0.1340 0.1300 0.1335 37,000 +0.01(+6.29%)
Feb 24, 2022 0.1256 0 -0.01(-6.89%)
Feb 23, 2022 0.1349 0.1349 0.1349 0.1349 150 +0.01(+7.40%)
Feb 22, 2022 0.1332 0.1357 0.1256 0.1256 190,484 -0.01(-8.79%)
Feb 18, 2022 0.1377 0 -0.00(-1.78%)
Feb 17, 2022 0.1400 0.1462 0.1400 0.1402 475,200 +0.00(+0.14%)
Feb 16, 2022 0.1369 0.1400 0.1369 0.1400 17,400 +0.00(+0.00%)
Feb 15, 2022 0.1391 0.1459 0.1391 0.1400 144,400 -0.00(-1.55%)
Feb 14, 2022 0.1398 0.1422 0.1365 0.1422 100,300 +0.01(+4.48%)
Feb 11, 2022 0.1342 0.1392 0.1340 0.1361 43,000 -0.01(-3.68%)
Feb 10, 2022 0.1288 0.1471 0.1288 0.1413 545,256 +0.01(+11.17%)
Feb 09, 2022 0.1210 0.1280 0.1210 0.1271 55,025 +0.01(+4.18%)
Feb 08, 2022 0.1166 0.1220 0.1166 0.1220 11,475 +0.00(+2.87%)
Feb 04, 2022 0.1186 0 +0.00(+2.51%)
Feb 02, 2022 0.1194 0.1195 0.1140 0.1157 369,700 +0.00(+2.57%)
Feb 01, 2022 0.1190 0.1190 0.1128 0.1128 5,990 -0.00(-0.18%)
Jan 31, 2022 0.1158 0.1158 0.1130 0.1130 79,490 -0.00(-0.09%)
Jan 27, 2022 0.1131 0 -0.01(-5.75%)
Jan 24, 2022 0.1200 0 +0.01(+6.29%)
Jan 21, 2022 0.1141 0.1141 0.1115 0.1129 67,615 -0.00(-4.08%)
Jan 20, 2022 0.1175 0.1177 0.1175 0.1177 69,990 +0.00(+0.77%)
Jan 18, 2022 0.1168 0 -0.00(-0.85%)
Jan 14, 2022 0.1178 0 +0.00(+2.26%)
Jan 13, 2022 0.1152 0.1152 0.1152 0.1152 2,500 +0.00(+0.35%)
Jan 12, 2022 0.1148 0.1148 0.1148 0.1148 2,500 -0.01(-4.33%)
Jan 10, 2022 0.1200 0.1200 0.1200 0 +0.01(+6.57%)
Jan 06, 2022 0.1126 0.1126 0.1126 0 -0.01(-6.17%)
Jan 04, 2022 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
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.