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 )

0.0605 -0.0028 (-4.42%)
Streaming Delayed Price Updated: 3:31 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 0.0594 0.0620 0.0594 0.0620 340,000 +0.00(+5.26%)
Mar 27, 2024 0.0593 0.0596 0.0585 0.0589 155,000 -0.00(-1.67%)
Mar 26, 2024 0.0594 0.0599 0.0589 0.0599 121,002 -0.00(-4.77%)
Mar 25, 2024 0.0602 0.0629 0.0573 0.0629 276,496 +0.00(+5.01%)
Mar 22, 2024 0.0586 0.0599 0.0583 0.0599 138,300 +0.00(+5.09%)
Mar 21, 2024 0.0610 0.0610 0.0550 0.0570 148,100 -0.01(-9.24%)
Mar 20, 2024 0.0600 0.0628 0.0592 0.0628 64,000 +0.00(+4.67%)
Mar 19, 2024 0.0600 0.0600 0.0600 0.0600 50,000 -0.00(-4.31%)
Mar 18, 2024 0.0631 0.0632 0.0600 0.0627 90,000 -0.00(-5.43%)
Mar 15, 2024 0.0619 0.0668 0.0595 0.0663 633,750 +0.00(+5.24%)
Mar 14, 2024 0.0641 0.0718 0.0600 0.0630 222,500 -0.00(-6.80%)
Mar 13, 2024 0.0700 0.0700 0.0627 0.0676 18,000 +0.00(+0.30%)
Mar 12, 2024 0.0674 0.0674 0.0674 0.0674 800 -0.00(-3.71%)
Mar 11, 2024 0.0700 0.0707 0.0700 0.0700 52,000 +0.00(+3.09%)
Mar 08, 2024 0.0644 0.0679 0.0600 0.0679 221,000 +0.00(+1.80%)
Mar 07, 2024 0.0667 0.0667 0.0630 0.0667 2,614 +0.01(+13.44%)
Mar 06, 2024 0.0588 0.0627 0.0588 0.0588 20,000 -0.00(-7.40%)
Mar 05, 2024 0.0635 0.0635 0.0635 0.0635 20,000 +0.00(+0.00%)
Mar 04, 2024 0.0550 0.0635 0.0550 0.0635 7,100 +0.00(+2.42%)
Mar 01, 2024 0.0613 0.0620 0.0600 0.0620 7,500 -0.00(-0.32%)
Feb 29, 2024 0.0620 0.0633 0.0590 0.0622 1,038,500 -0.00(-4.31%)
Feb 28, 2024 0.0620 0.0650 0.0600 0.0650 136,200 +0.00(+3.17%)
Feb 27, 2024 0.0597 0.0639 0.0597 0.0630 356,260 +0.00(+0.80%)
Feb 26, 2024 0.0620 0.0625 0.0620 0.0625 29,000 +0.00(+0.81%)
Feb 23, 2024 0.0653 0.0655 0.0620 0.0620 226,006 -0.01(-12.31%)
Feb 21, 2024 0.0707 0 +0.00(+1.14%)
Feb 20, 2024 0.0700 0.0700 0.0699 0.0699 75,000 +0.00(+6.39%)
Feb 16, 2024 0.0693 0.0722 0.0657 0.0657 102,808 -0.01(-7.72%)
Feb 15, 2024 0.0719 0.0719 0.0708 0.0712 21,000 +0.01(+9.54%)
Feb 14, 2024 0.0674 0.0674 0.0650 0.0650 147,500 -0.00(-5.80%)
Feb 13, 2024 0.0691 0.0691 0.0690 0.0690 12,000 -0.00(-0.72%)
Feb 12, 2024 0.0689 0.0721 0.0689 0.0695 70,100 +0.00(+5.30%)
Feb 09, 2024 0.0691 0.0691 0.0660 0.0660 370,750 -0.00(-5.71%)
Feb 08, 2024 0.0736 0.0736 0.0700 0.0700 20,100 +0.00(+0.00%)
Feb 07, 2024 0.0658 0.0700 0.0658 0.0700 130,000 +0.00(+2.94%)
Feb 06, 2024 0.0682 0.0682 0.0680 0.0680 99,899 -0.00(-0.29%)
Feb 05, 2024 0.0720 0.0750 0.0682 0.0682 65,000 -0.00(-2.57%)
Feb 02, 2024 0.0712 0.0713 0.0700 0.0700 259,000 -0.00(-1.69%)
Feb 01, 2024 0.0740 0.0740 0.0712 0.0712 50,500 -0.00(-2.20%)
Jan 31, 2024 0.0749 0.0749 0.0712 0.0728 154,500 +0.00(+0.97%)
Jan 30, 2024 0.0740 0.0740 0.0712 0.0721 80,000 +0.00(+0.70%)
Jan 29, 2024 0.0731 0.0731 0.0716 0.0716 180,000 +0.00(+0.00%)
Jan 26, 2024 0.0716 0.0728 0.0716 0.0716 351,000 -0.00(-3.63%)
Jan 25, 2024 0.0743 0.0743 0.0743 0.0743 2,500 +0.00(+3.92%)
Jan 24, 2024 0.0736 0.0736 0.0715 0.0715 522,300 -0.00(-2.05%)
Jan 23, 2024 0.0755 0.0755 0.0730 0.0730 111,000 +0.00(+0.00%)
Jan 22, 2024 0.0775 0.0810 0.0730 0.0730 463,650 -0.01(-8.75%)
Jan 19, 2024 0.0763 0.0800 0.0750 0.0800 254,500 -0.00(-0.99%)
Jan 18, 2024 0.0770 0.0810 0.0770 0.0808 121,000 +0.00(+5.21%)
Jan 17, 2024 0.0775 0.0818 0.0760 0.0768 236,200 -0.00(-0.90%)
Jan 16, 2024 0.0825 0.0825 0.0775 0.0775 325,312 -0.00(-3.37%)
Jan 12, 2024 0.0806 0.0823 0.0802 0.0802 189,000 +0.00(+1.52%)
Jan 11, 2024 0.0823 0.0823 0.0790 0.0790 140,000 +0.00(+0.13%)
Jan 10, 2024 0.0829 0.0829 0.0789 0.0789 97,000 -0.00(-5.51%)
Jan 09, 2024 0.0835 0.0835 0.0835 0.0835 5,010 +0.00(+0.36%)
Jan 08, 2024 0.0832 0.0832 0.0823 0.0832 43,675 +0.00(+1.09%)
Jan 05, 2024 0.0830 0.0840 0.0817 0.0823 78,211 +0.00(+4.05%)
Jan 04, 2024 0.0795 0.0800 0.0785 0.0791 141,500 -0.01(-11.12%)
Jan 03, 2024 0.0837 0.0890 0.0809 0.0890 61,166 -0.00(-2.94%)
Jan 02, 2024 0.0842 0.0917 0.0842 0.0917 269,000 +0.01(+8.65%)
Dec 29, 2023 0.0838 0.0844 0.0796 0.0844 276,000 +0.00(+1.32%)
Dec 28, 2023 0.0855 0.0855 0.0833 0.0833 11,500 -0.00(-2.00%)
Dec 27, 2023 0.0825 0.0850 0.0813 0.0850 111,524 -0.00(-0.12%)
Dec 26, 2023 0.0800 0.0851 0.0800 0.0851 22,000 +0.00(+5.85%)
Dec 22, 2023 0.0800 0.0804 0.0800 0.0804 25,600 +0.00(+0.50%)
Dec 21, 2023 0.0799 0.0806 0.0777 0.0800 58,000 +0.00(+3.90%)
Dec 19, 2023 0.0770 0 -0.00(-3.75%)
Dec 15, 2023 0.0800 0 -0.01(-6.76%)
Dec 14, 2023 0.0858 0.0861 0.0858 0.0858 12,000 +0.00(+0.94%)
Dec 13, 2023 0.0888 0.0888 0.0829 0.0850 7,000 -0.00(-1.39%)
Dec 12, 2023 0.0726 0.0862 0.0710 0.0862 681,130 +0.01(+14.93%)
Dec 11, 2023 0.0785 0.0785 0.0730 0.0750 165,000 -0.00(-0.79%)
Dec 08, 2023 0.0751 0.0756 0.0710 0.0756 353,500 +0.00(+0.53%)
Dec 07, 2023 0.0662 0.0752 0.0662 0.0752 459,998 +0.01(+13.08%)
Dec 06, 2023 0.0656 0.0680 0.0656 0.0665 126,000 -0.00(-2.64%)
Dec 05, 2023 0.0580 0.0683 0.0560 0.0683 293,300 +0.01(+18.78%)
Dec 04, 2023 0.0575 0.0575 0.0555 0.0575 8,200 -0.00(-3.20%)
Dec 01, 2023 0.0571 0.0594 0.0555 0.0594 118,100 +0.00(+7.03%)
Nov 30, 2023 0.0577 0.0590 0.0555 0.0555 12,100 -0.00(-5.77%)
Nov 29, 2023 0.0553 0.0590 0.0539 0.0589 77,771 +0.00(+3.51%)
Nov 28, 2023 0.0570 0.0570 0.0569 0.0569 6,870 -0.00(-3.23%)
Nov 27, 2023 0.0569 0.0594 0.0569 0.0588 101,200 -0.00(-1.01%)
Nov 24, 2023 0.0594 0.0594 0.0564 0.0594 6,155 +0.00(+1.37%)
Nov 22, 2023 0.0586 0.0586 0.0586 0.0586 100 +0.00(+1.03%)
Nov 21, 2023 0.0530 0.0580 0.0530 0.0580 2,700 -0.00(-2.36%)
Nov 20, 2023 0.0594 0.0594 0.0583 0.0594 5,217 +0.01(+18.56%)
Nov 15, 2023 0.0501 0 -0.01(-15.51%)
Nov 14, 2023 0.0593 0.0593 0.0580 0.0593 52,000 +0.00(+1.19%)
Nov 09, 2023 0.0586 0 +0.00(+9.12%)
Nov 06, 2023 0.0537 0 -0.01(-9.60%)
Nov 03, 2023 0.0594 0.0594 0.0594 0.0594 3,000 +0.00(+8.00%)
Nov 01, 2023 0.0550 0 -0.00(-8.33%)
Oct 31, 2023 0.0520 0.0600 0.0520 0.0600 26,648 +0.00(+9.09%)
Oct 30, 2023 0.0550 0.0550 0.0550 0.0550 5,000 -0.00(-1.79%)
Oct 27, 2023 0.0600 0.0600 0.0520 0.0560 20,500 -0.00(-7.89%)
Oct 26, 2023 0.0657 0.0657 0.0517 0.0608 53,956 -0.01(-13.14%)
Oct 24, 2023 0.0700 0 +0.00(+6.71%)
Oct 20, 2023 0.0656 0 +0.00(+2.98%)
Oct 19, 2023 0.0558 0.0637 0.0520 0.0637 5,300 +0.00(+1.59%)
Oct 18, 2023 0.0567 0.0627 0.0567 0.0627 12,695 +0.01(+12.77%)
Oct 17, 2023 0.0569 0.0569 0.0556 0.0556 1,300 -0.00(-7.33%)
Oct 12, 2023 0.0600 0 +0.00(+0.50%)
Oct 11, 2023 0.0597 0.0597 0.0597 0.0597 2,000 +0.01(+18.22%)
Oct 09, 2023 0.0505 0 -0.01(-13.68%)
Oct 06, 2023 0.0590 0.0596 0.0585 0.0585 35,000 +0.00(+6.36%)
Oct 05, 2023 0.0544 0.0550 0.0544 0.0550 20,100 +0.00(+0.92%)
Oct 04, 2023 0.0550 0.0550 0.0545 0.0545 55,100 -0.00(-0.91%)
Oct 03, 2023 0.0565 0.0565 0.0540 0.0550 21,944 +0.00(+0.00%)
Oct 02, 2023 0.0585 0.0585 0.0550 0.0550 27,000 -0.00(-8.33%)
Sep 29, 2023 0.0650 0.0650 0.0600 0.0600 131,100 -0.00(-1.64%)
Sep 28, 2023 0.0600 0.0635 0.0600 0.0610 147,350 -0.00(-5.86%)
Sep 27, 2023 0.0648 0.0648 0.0648 0.0648 85,000 +0.00(+3.51%)
Sep 26, 2023 0.0626 0.0626 0.0626 0.0626 50,000 -0.00(-0.63%)
Sep 25, 2023 0.0630 0.0713 0.0630 0.0630 210,305 -0.00(-1.56%)
Sep 22, 2023 0.0654 0.0654 0.0640 0.0640 49,000 -0.01(-9.86%)
Sep 20, 2023 0.0710 0 -0.00(-0.14%)
Sep 19, 2023 0.0667 0.0711 0.0663 0.0711 86,003 +0.00(+0.71%)
Sep 15, 2023 0.0706 0 +0.00(+3.67%)
Sep 14, 2023 0.0726 0.0726 0.0681 0.0681 100,800 -0.00(-2.71%)
Sep 13, 2023 0.0701 0.0701 0.0680 0.0700 118,000 -0.00(-1.41%)
Sep 12, 2023 0.0718 0.0723 0.0696 0.0710 754,650 -0.00(-0.98%)
Sep 11, 2023 0.0748 0.0760 0.0680 0.0717 141,400 -0.01(-9.24%)
Sep 08, 2023 0.0712 0.0790 0.0712 0.0790 21,500 +0.00(+2.73%)
Sep 07, 2023 0.0769 0.0783 0.0769 0.0769 416,100 -0.01(-6.45%)
Sep 06, 2023 0.0800 0.0822 0.0785 0.0822 116,300 +0.00(+4.71%)
Sep 05, 2023 0.0745 0.0785 0.0745 0.0785 102,502 -0.00(-4.85%)
Aug 31, 2023 0.0825 0 +0.01(+6.45%)
Aug 29, 2023 0.0775 0 -0.00(-5.83%)
Aug 28, 2023 0.0823 0.0823 0.0823 0.0823 1,498 +0.01(+10.47%)
Aug 25, 2023 0.0745 0.0745 0.0745 0.0745 30,000 -0.01(-9.15%)
Aug 22, 2023 0.0820 0 +0.00(+5.81%)
Aug 21, 2023 0.0775 0.0775 0.0775 0.0775 19,500 -0.00(-3.13%)
Aug 17, 2023 0.0800 0 -0.00(-3.50%)
Aug 15, 2023 0.0829 0 +0.00(+3.62%)
Aug 14, 2023 0.0809 0.0809 0.0800 0.0800 100,000 -0.01(-8.05%)
Aug 11, 2023 0.0811 0.0870 0.0803 0.0870 24,000 +0.00(+0.00%)
Aug 10, 2023 0.0870 0.0870 0.0803 0.0870 12,347 +0.01(+8.48%)
Aug 09, 2023 0.0815 0.0870 0.0802 0.0802 268,600 -0.01(-7.82%)
Aug 08, 2023 0.0842 0.0870 0.0815 0.0870 9,100 +0.00(+4.82%)
Aug 07, 2023 0.0842 0.0842 0.0830 0.0830 5,113 -0.00(-4.93%)
Aug 03, 2023 0.0873 0 -0.00(-0.23%)
Aug 02, 2023 0.0875 0.0896 0.0875 0.0875 192,000 +0.00(+0.00%)
Aug 01, 2023 0.0875 0.0875 0.0875 0.0875 500,000 +0.00(+0.00%)
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%)
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.