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 )

0.0648 UNCHANGED
Streaming Delayed Price Updated: 3:30 PM EDT, May 17, 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 (%)
Sep 30, 2019 0.1351 0.1351 0.1280 0.1280 70,600 -0.01(-5.19%)
Sep 27, 2019 0.1350 0.1350 0.1350 0.1350 4,200 -0.01(-4.53%)
Sep 26, 2019 0.1400 0.1414 0.1351 0.1414 27,000 +0.00(+0.64%)
Sep 25, 2019 0.1405 0.1420 0.1405 0.1405 4,300 -0.01(-6.33%)
Sep 23, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 20, 2019 0.1448 0.1500 0.1448 0.1500 25,000 +0.00(+3.23%)
Sep 19, 2019 0.1451 0.1600 0.1451 0.1453 14,377 +0.01(+5.29%)
Sep 18, 2019 0.1451 0.1451 0.1351 0.1380 98,550 -0.00(-1.43%)
Sep 17, 2019 0.1400 0.1453 0.1400 0.1400 28,357 +0.00(+0.00%)
Sep 16, 2019 0.1400 0.1400 0.1400 0.1400 40,000 +0.00(+2.41%)
Sep 13, 2019 0.1367 0.1367 0.1367 2 +0.00(+0.00%)
Sep 12, 2019 0.1367 0.1367 0.1367 0.1367 2,240 +0.00(+2.01%)
Sep 11, 2019 0.1350 0.1350 0.1340 0.1340 15,000 +0.00(+3.08%)
Sep 10, 2019 0.1300 0.1300 0.1300 0.1300 8,000 -0.00(-3.49%)
Sep 09, 2019 0.1460 0.1460 0.1347 0.1347 22,729 -0.01(-8.05%)
Sep 06, 2019 0.1450 0.1465 0.1450 0.1465 30,000 -0.00(-1.61%)
Sep 05, 2019 0.1489 0.1489 0.1489 0.1489 4,138 +0.00(+2.69%)
Sep 04, 2019 0.1480 0.1522 0.1400 0.1450 34,388 -0.00(-0.48%)
Sep 03, 2019 0.1570 0.1600 0.1448 0.1457 90,532 -0.00(-1.49%)
Aug 30, 2019 0.1515 0.1515 0.1479 0.1479 26,200 -0.00(-3.02%)
Aug 29, 2019 0.1450 0.1600 0.1430 0.1525 31,458 +0.00(+1.67%)
Aug 28, 2019 0.1520 0.1520 0.1472 0.1500 23,999 -0.00(-1.25%)
Aug 27, 2019 0.1521 0.1551 0.1511 0.1519 22,000 +0.00(+1.61%)
Aug 26, 2019 0.1495 0.1495 0.1495 0.1495 5,000 +0.01(+4.47%)
Aug 23, 2019 0.1490 0.1490 0.1431 0.1431 29,400 -0.01(-4.60%)
Aug 22, 2019 0.1525 0.1525 0.1500 0.1500 34,578 +0.01(+4.17%)
Aug 21, 2019 0.1440 0.1440 0.1440 0.1440 4,006 -0.01(-4.26%)
Aug 20, 2019 0.1429 0.1504 0.1320 0.1504 69,211 +0.00(+2.80%)
Aug 19, 2019 0.1478 0.1478 0.1400 0.1463 94,683 -0.01(-6.70%)
Aug 16, 2019 0.1510 0.1568 0.1510 0.1568 29,800 +0.00(+1.16%)
Aug 15, 2019 0.1550 0.1550 0.1550 0.1550 7,000 -0.01(-3.13%)
Aug 14, 2019 0.1526 0.1600 0.1500 0.1600 149,003 -0.00(-0.56%)
Aug 13, 2019 0.1650 0.1650 0.1510 0.1609 102,933 -0.01(-3.01%)
Aug 12, 2019 0.1749 0.1749 0.1650 0.1659 38,171 -0.01(-5.47%)
Aug 09, 2019 0.1780 0.1780 0.1755 0.1755 35,000 +0.00(+2.03%)
Aug 08, 2019 0.1700 0.1720 0.1700 0.1720 18,000 +0.00(+0.00%)
Aug 07, 2019 0.1682 0.1819 0.1682 0.1720 59,500 +0.01(+6.17%)
Aug 06, 2019 0.1687 0.1750 0.1610 0.1620 54,600 -0.02(-10.00%)
Aug 05, 2019 0.1730 0.1800 0.1657 0.1800 97,635 +0.01(+4.35%)
Aug 02, 2019 0.1724 0.1725 0.1724 0.1725 10,000 +0.00(+0.17%)
Aug 01, 2019 0.1664 0.1745 0.1640 0.1722 95,095 +0.00(+1.41%)
Jul 31, 2019 0.1700 0.1720 0.1698 0.1698 19,000 +0.00(+0.12%)
Jul 30, 2019 0.1695 0.1745 0.1640 0.1696 61,800 -0.01(-3.03%)
Jul 29, 2019 0.1730 0.1749 0.1700 0.1749 32,588 -0.00(-0.06%)
Jul 26, 2019 0.1750 0.1750 0.1750 0.1750 4,500 +0.00(+0.46%)
Jul 25, 2019 0.1750 0.1750 0.1742 0.1742 23,000 -0.01(-3.54%)
Jul 24, 2019 0.1848 0.1848 0.1806 0.1806 10,000 -0.00(-0.99%)
Jul 23, 2019 0.1812 0.1824 0.1750 0.1824 89,100 -0.00(-1.30%)
Jul 22, 2019 0.1850 0.1860 0.1766 0.1848 124,150 +0.00(+0.43%)
Jul 19, 2019 0.1843 0.1890 0.1773 0.1840 60,100 +0.00(+2.51%)
Jul 18, 2019 0.1700 0.1800 0.1700 0.1795 56,443 +0.01(+7.42%)
Jul 17, 2019 0.1640 0.1710 0.1620 0.1671 148,700 +0.00(+0.97%)
Jul 16, 2019 0.1670 0.1670 0.1600 0.1655 52,700 -0.00(-0.42%)
Jul 15, 2019 0.1560 0.1662 0.1524 0.1662 373,900 +0.01(+3.87%)
Jul 12, 2019 0.1580 0.1694 0.1510 0.1600 238,800 +0.01(+8.70%)
Jul 11, 2019 0.1552 0.1555 0.1472 0.1472 59,500 -0.02(-11.22%)
Jul 10, 2019 0.1575 0.1658 0.1550 0.1658 35,500 +0.00(+2.47%)
Jul 09, 2019 0.1581 0.1618 0.1579 0.1618 17,200 +0.00(+1.76%)
Jul 08, 2019 0.1590 0.1590 0.1590 0.1590 5,000 -0.00(-2.51%)
Jul 05, 2019 0.1631 0.1631 0.1631 0.1631 500 -0.01(-3.78%)
Jul 03, 2019 0.1695 0.1695 0.1695 0.1695 400 +0.00(+1.80%)
Jul 02, 2019 0.1550 0.1668 0.1550 0.1665 110,900 +0.02(+17.25%)
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.