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:

Gfg Resources Inc (OP: GFGSF )

0.0589 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.