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 )

0.0695 +0.0041 (+6.27%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 10, 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 30, 2021 0.1332 0.1332 0.1250 0.1250 14,195 -0.01(-6.72%)
Jul 29, 2021 0.1298 0.1400 0.1207 0.1340 121,128 +0.01(+8.94%)
Jul 28, 2021 0.1341 0.1341 0.1159 0.1230 92,215 -0.01(-5.96%)
Jul 27, 2021 0.1390 0.1390 0.1224 0.1308 187,497 +0.00(+1.79%)
Jul 26, 2021 0.1162 0.1323 0.1143 0.1285 362,319 +0.01(+7.35%)
Jul 23, 2021 0.1199 0.1199 0.1099 0.1197 149,364 +0.00(+0.17%)
Jul 22, 2021 0.1188 0.1198 0.1131 0.1195 227,000 +0.00(+3.02%)
Jul 21, 2021 0.1160 0.1195 0.1160 0.1160 96,890 +0.01(+5.17%)
Jul 20, 2021 0.1140 0.1151 0.1103 0.1103 81,500 +0.00(+4.25%)
Jul 19, 2021 0.1000 0.1066 0.0970 0.1058 325,508 +0.01(+6.76%)
Jul 16, 2021 0.0990 0.0997 0.0990 0.0991 407,000 +0.00(+2.27%)
Jul 15, 2021 0.1000 0.1000 0.0960 0.0969 37,500 -0.01(-6.74%)
Jul 14, 2021 0.1002 0.1039 0.1002 0.1039 52,500 +0.00(+3.90%)
Jul 13, 2021 0.1005 0.1005 0.1000 0.1000 45,500 -0.00(-0.60%)
Jul 12, 2021 0.1007 0.1008 0.0987 0.1006 1,334,977 +0.00(+0.10%)
Jul 09, 2021 0.1005 0.1008 0.0961 0.1005 1,318,900 -0.00(-2.90%)
Jul 08, 2021 0.1040 0.1042 0.1035 0.1035 64,500 -0.00(-0.86%)
Jul 07, 2021 0.1049 0.1050 0.1040 0.1044 1,084,999 +0.00(+0.10%)
Jul 06, 2021 0.1102 0.1102 0.1043 0.1043 20,990 -0.01(-5.18%)
Jul 02, 2021 0.1096 0.1142 0.1085 0.1100 522,500 +0.00(+0.00%)
Jul 01, 2021 0.1144 0.1144 0.1076 0.1100 2,600 +0.00(+0.46%)
Jun 30, 2021 0.1098 0.1105 0.1075 0.1095 293,787 -0.00(-0.45%)
Jun 29, 2021 0.1077 0.1175 0.1075 0.1100 37,600 -0.00(-3.51%)
Jun 28, 2021 0.1038 0.1160 0.1038 0.1140 102,500 +0.01(+4.59%)
Jun 25, 2021 0.1124 0.1124 0.1062 0.1090 106,918 -0.01(-4.39%)
Jun 24, 2021 0.1105 0.1150 0.1060 0.1140 307,015 +0.00(+3.17%)
Jun 23, 2021 0.1031 0.1105 0.1013 0.1105 397,500 +0.01(+5.44%)
Jun 22, 2021 0.1048 0.1048 0.1048 0.1048 6,800 +0.00(+2.64%)
Jun 21, 2021 0.1021 0.1139 0.1021 0.1021 1,750 -0.00(-2.95%)
Jun 17, 2021 0.1052 0.1052 0.1052 0 -0.01(-6.90%)
Jun 16, 2021 0.1108 0.1131 0.1100 0.1130 88,334 +0.00(+1.80%)
Jun 15, 2021 0.1155 0.1155 0.1110 0.1110 56,500 -0.00(-4.23%)
Jun 14, 2021 0.1220 0.1220 0.1112 0.1159 103,360 +0.00(+0.87%)
Jun 11, 2021 0.1149 0.1170 0.1113 0.1149 49,750 -0.00(-1.29%)
Jun 10, 2021 0.1151 0.1249 0.1115 0.1164 301,010 -0.00(-0.09%)
Jun 09, 2021 0.1151 0.1198 0.1150 0.1165 63,402 +0.00(+0.17%)
Jun 08, 2021 0.1163 0.1163 0.1163 0.1163 305,000 +0.00(+1.13%)
Jun 07, 2021 0.1150 0.1223 0.1150 0.1150 13,040 -0.00(-0.17%)
Jun 04, 2021 0.1248 0.1248 0.1152 0.1152 108,390 -0.01(-6.57%)
Jun 03, 2021 0.1235 0.1300 0.1233 0.1233 74,000 +0.00(+2.32%)
Jun 02, 2021 0.1200 0.1263 0.1150 0.1205 506,500 +0.00(+0.42%)
Jun 01, 2021 0.1150 0.1200 0.1150 0.1200 37,220 +0.00(+3.54%)
May 28, 2021 0.1183 0.1183 0.1159 0.1159 159,288 -0.01(-4.37%)
May 27, 2021 0.1250 0.1250 0.1189 0.1212 183,810 -0.00(-3.12%)
May 26, 2021 0.1251 0.1251 0.1251 0.1251 6,500 -0.00(-3.77%)
May 25, 2021 0.1300 0.1300 0.1300 0.1300 19,500 +0.00(+0.00%)
May 24, 2021 0.1348 0.1348 0.1300 0.1300 27,000 -0.00(-0.76%)
May 21, 2021 0.1330 0.1338 0.1310 0.1310 29,020 -0.00(-0.15%)
May 20, 2021 0.1312 0.1312 0.1312 0.1312 867 -0.01(-4.16%)
May 19, 2021 0.1369 0.1369 0.1369 0.1369 30,000 +0.01(+4.90%)
May 18, 2021 0.1305 0.1305 0.1305 0.1305 2,500 -0.01(-4.47%)
May 17, 2021 0.1368 0.1369 0.1360 0.1366 106,285 +0.00(+1.04%)
May 14, 2021 0.1351 0.1352 0.1351 0.1352 45,500 +0.01(+6.37%)
May 13, 2021 0.1282 0.1282 0.1271 0.1271 41,500 -0.00(-2.23%)
May 12, 2021 0.1320 0.1332 0.1281 0.1300 110,791 -0.00(-2.03%)
May 11, 2021 0.1313 0.1327 0.1313 0.1327 48,000 -0.01(-8.86%)
May 10, 2021 0.1456 0.1456 0.1415 0.1456 3,000 +0.01(+9.56%)
May 07, 2021 0.1250 0.1329 0.1200 0.1329 376,490 +0.01(+10.75%)
May 06, 2021 0.1200 0.1257 0.1200 0.1200 13,750 -0.01(-4.00%)
May 05, 2021 0.1191 0.1250 0.1191 0.1250 45,600 +0.01(+5.04%)
May 04, 2021 0.1190 0.1190 0.1190 0.1190 20,000 -0.01(-4.34%)
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.