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 )

0.0666 UNCHANGED
Streaming Delayed Price Updated: 3:25 PM EDT, May 22, 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, 2023 0.0875 0.0875 0.0875 0.0875 150,000 -0.00(-3.63%)
Jul 27, 2023 0.0908 0 -0.00(-0.66%)
Jul 26, 2023 0.0900 0.0914 0.0900 0.0914 109,100 +0.00(+1.33%)
Jul 25, 2023 0.0947 0.0947 0.0902 0.0902 58,100 -0.00(-2.70%)
Jul 24, 2023 0.0925 0.0980 0.0925 0.0927 31,600 -0.01(-5.41%)
Jul 21, 2023 0.0908 0.0980 0.0905 0.0980 177,808 +0.01(+7.93%)
Jul 20, 2023 0.0908 0.0911 0.0908 0.0908 53,800 +0.00(+0.89%)
Jul 19, 2023 0.0900 0.0900 0.0900 0.0900 13,500 -0.00(-4.46%)
Jul 18, 2023 0.0921 0.0942 0.0921 0.0942 7,000 +0.00(+1.84%)
Jul 14, 2023 0.0925 0 +0.00(+0.11%)
Jul 13, 2023 0.0924 0.0924 0.0924 0.0924 11,500 +0.00(+5.48%)
Jul 12, 2023 0.0910 0.0910 0.0876 0.0876 118,700 +0.00(+0.11%)
Jul 11, 2023 0.0875 0.0900 0.0875 0.0875 80,000 -0.00(-3.21%)
Jul 10, 2023 0.0879 0.0919 0.0879 0.0904 111,000 +0.00(+3.31%)
Jul 06, 2023 0.0875 1 -0.00(-2.78%)
Jul 05, 2023 0.0900 0.0909 0.0900 0.0900 59,000 -0.00(-3.33%)
Jul 03, 2023 0.0969 0.0977 0.0931 0.0931 23,000 +0.00(+0.11%)
Jun 30, 2023 0.0920 0.0930 0.0891 0.0930 273,410 +0.00(+0.87%)
Jun 29, 2023 0.0856 0.0922 0.0847 0.0922 102,000 +0.00(+2.67%)
Jun 28, 2023 0.0898 0.0898 0.0897 0.0898 148,536 +0.01(+6.65%)
Jun 27, 2023 0.0783 0.0842 0.0783 0.0842 6,625 +0.01(+7.67%)
Jun 26, 2023 0.0782 0.0782 0.0782 0.0782 10,000 -0.00(-2.25%)
Jun 23, 2023 0.0816 0.0816 0.0800 0.0800 10,200 +0.00(+0.00%)
Jun 22, 2023 0.0800 0.0800 0.0796 0.0800 20,000 -0.01(-5.88%)
Jun 21, 2023 0.0858 0.0858 0.0809 0.0850 16,420 -0.00(-3.95%)
Jun 20, 2023 0.0885 0.0885 0.0885 0.0885 14,000 +0.00(+1.72%)
Jun 14, 2023 0.0870 0 +0.00(+1.16%)
Jun 12, 2023 0.0860 0 +0.00(+1.18%)
Jun 09, 2023 0.0870 0.0886 0.0850 0.0850 136,520 -0.00(-0.93%)
Jun 06, 2023 0.0858 0 -0.00(-0.35%)
Jun 05, 2023 0.0850 0.0861 0.0815 0.0861 24,200 +0.00(+0.94%)
May 31, 2023 0.0853 0 +0.00(+3.39%)
May 30, 2023 0.0787 0.0825 0.0764 0.0825 50,500 -0.00(-3.40%)
May 26, 2023 0.0792 0.0854 0.0792 0.0854 11,000 +0.01(+7.96%)
May 25, 2023 0.0791 0.0791 0.0791 0.0791 4,000 -0.01(-10.11%)
May 24, 2023 0.0806 0.0880 0.0806 0.0880 5,000 -0.00(-1.68%)
May 23, 2023 0.0856 0.0895 0.0829 0.0895 12,200 +0.00(+5.67%)
May 22, 2023 0.0825 0.0913 0.0779 0.0847 142,320 +0.00(+2.67%)
May 19, 2023 0.0847 0.0850 0.0801 0.0825 16,800 +0.00(+0.00%)
May 18, 2023 0.0825 0.0825 0.0825 0.0825 10,500 +0.00(+0.00%)
May 17, 2023 0.0816 0.0825 0.0780 0.0825 351,033 +0.00(+1.23%)
May 16, 2023 0.0825 0.0828 0.0815 0.0815 244,500 -0.00(-2.28%)
May 12, 2023 0.0834 0 -0.00(-3.25%)
May 11, 2023 0.0862 0.0862 0.0849 0.0862 145,833 -0.00(-1.49%)
May 10, 2023 0.0890 0.0890 0.0875 0.0875 107,033 -0.00(-2.78%)
May 09, 2023 0.0888 0.0900 0.0900 60,333 +0.00(+0.00%)
May 08, 2023 0.0875 0.0900 0.0875 0.0900 7,133 +0.00(+2.86%)
May 05, 2023 0.0900 0.0900 0.0875 0.0875 13,500 -0.00(-3.10%)
May 04, 2023 0.0909 0.0909 0.0903 0.0903 9,433 -0.00(-0.44%)
May 03, 2023 0.0907 0.0907 0.0907 0.0907 1,333 -0.00(-0.44%)
May 01, 2023 0.0911 0 -0.00(-2.88%)
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%)
Feb 01, 2023 0.1220 0.1250 0.1220 0.1234 58,500 -0.00(-1.28%)
Jan 31, 2023 0.1250 0.1250 0.1234 0.1250 52,900 -0.00(-0.24%)
Jan 30, 2023 0.1278 0.1278 0.1240 0.1253 84,000 -0.00(-1.73%)
Jan 27, 2023 0.1263 0.1283 0.1240 0.1275 269,700 -0.00(-0.55%)
Jan 26, 2023 0.1276 0.1284 0.1250 0.1282 135,200 +0.00(+1.83%)
Jan 25, 2023 0.1244 0.1299 0.1160 0.1259 947,466 +0.01(+9.48%)
Jan 24, 2023 0.1172 0.1173 0.1150 0.1150 67,300 +0.00(+1.77%)
Jan 23, 2023 0.1196 0.1203 0.1130 0.1130 304,875 -0.01(-5.75%)
Jan 20, 2023 0.1047 0.1209 0.1047 0.1199 720,680 +0.02(+20.02%)
Jan 19, 2023 0.0990 0.1025 0.0958 0.0999 164,500 -0.00(-2.54%)
Jan 18, 2023 0.1021 0.1111 0.0923 0.1025 236,030 +0.02(+20.59%)
Jan 17, 2023 0.0850 0.0850 0.0829 0.0850 52,400 +0.01(+10.25%)
Jan 13, 2023 0.0800 0.0800 0.0771 0.0771 4,100 +0.00(+0.26%)
Jan 11, 2023 0.0769 0 +0.00(+0.92%)
Jan 10, 2023 0.0750 0.0799 0.0750 0.0762 80,911 +0.00(+5.83%)
Jan 09, 2023 0.0722 0.0791 0.0720 0.0720 23,000 -0.00(-5.51%)
Jan 06, 2023 0.0788 0.0831 0.0711 0.0762 112,750 -0.00(-2.93%)
Jan 05, 2023 0.0780 0.0785 0.0780 0.0785 100,000 +0.00(+0.77%)
Jan 04, 2023 0.0750 0.0780 0.0750 0.0779 46,830 +0.00(+3.87%)
Jan 03, 2023 0.0768 0.0780 0.0744 0.0750 35,705 +0.00(+0.00%)
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%)
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.