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 (%)
Mar 29, 2018 0.2731 0.2731 0.2731 0 +0.02(+6.26%)
Mar 28, 2018 0.2570 0.2570 0.2570 0.2570 2,001 -0.01(-4.25%)
Mar 27, 2018 0.2684 0.2684 0.2684 0.2684 1,725 -0.01(-5.16%)
Mar 26, 2018 0.2776 0.2850 0.2737 0.2830 12,012 -0.01(-2.31%)
Mar 23, 2018 0.2785 0.2897 0.2785 0.2897 7,350 +0.02(+7.38%)
Mar 22, 2018 0.2773 0.2773 0.2698 0.2698 2,501 -0.00(-1.24%)
Mar 21, 2018 0.2680 0.2732 0.2680 0.2732 3,500 +0.01(+5.08%)
Mar 20, 2018 0.2600 0.2710 0.2600 0.2600 8,000 +0.02(+7.84%)
Mar 16, 2018 0.2411 0.2411 0.2411 0 -0.01(-3.56%)
Mar 14, 2018 0.2500 0.2500 0.2500 51 -0.01(-2.72%)
Mar 13, 2018 0.2570 0.2570 0.2500 0.2570 8,402 +0.01(+4.90%)
Mar 12, 2018 0.2817 0.2856 0.2450 0.2450 48,044 -0.04(-13.06%)
Mar 09, 2018 0.3025 0.3088 0.2790 0.2818 21,918 -0.03(-9.68%)
Mar 05, 2018 0.3120 0.3120 0.3120 0 -0.00(-0.95%)
Mar 02, 2018 0.3124 0.3150 0.3111 0.3150 28,500 -0.00(-0.25%)
Mar 01, 2018 0.3200 0.3250 0.3158 0.3158 16,000 -0.01(-2.26%)
Feb 28, 2018 0.3220 0.3231 0.3220 0.3231 4,900 -0.00(-0.28%)
Feb 27, 2018 0.3200 0.3252 0.3200 0.3240 19,500 +0.00(+1.25%)
Feb 26, 2018 0.3258 0.3258 0.3200 0.3200 2,000 -0.00(-1.23%)
Feb 23, 2018 0.3240 0.3240 0.3240 0.3240 4,600 -0.02(-4.71%)
Feb 22, 2018 0.3200 0.3400 0.3200 0.3400 5,000 +0.01(+3.03%)
Feb 21, 2018 0.3310 0.3310 0.3286 0.3300 8,800 -0.01(-4.10%)
Feb 20, 2018 0.3510 0.3510 0.3350 0.3441 15,330 +0.01(+1.50%)
Feb 16, 2018 0.3390 0.3390 0.3390 0 -0.01(-2.33%)
Feb 14, 2018 0.3471 0.3471 0.3471 0 -0.00(-0.09%)
Feb 13, 2018 0.3474 0.3474 0.3474 0.3474 1,000 -0.00(-1.08%)
Feb 12, 2018 0.3397 0.3512 0.3397 0.3512 2,000 -0.00(-1.04%)
Feb 09, 2018 0.3549 0.3549 0.3549 0.3549 4,000 -0.01(-3.56%)
Feb 08, 2018 0.3680 0.3680 0.3680 0.3680 300 -0.01(-3.16%)
Feb 06, 2018 0.3800 0.3800 0.3800 0 -0.01(-1.30%)
Feb 05, 2018 0.3877 0.3877 0.3850 0.3850 1,500 +0.01(+1.32%)
Feb 02, 2018 0.3905 0.3905 0.3800 0.3800 11,500 -0.01(-2.01%)
Feb 01, 2018 0.3837 0.3878 0.3837 0.3878 2,400 -0.00(-0.95%)
Jan 31, 2018 0.3950 0.3950 0.3900 0.3915 39,000 +0.01(+1.56%)
Jan 30, 2018 0.3895 0.4000 0.3895 0.3855 54,417 -0.01(-1.66%)
Jan 29, 2018 0.3848 0.3950 0.3848 0.3920 51,000 +0.04(+10.73%)
Jan 26, 2018 0.3517 0.3540 0.3517 0.3540 12,500 -0.01(-1.67%)
Jan 25, 2018 0.3610 0.3710 0.3600 0.3600 53,300 -0.01(-1.96%)
Jan 24, 2018 0.3870 0.3931 0.3637 0.3672 78,600 -0.01(-3.62%)
Jan 23, 2018 0.3810 0.3810 0.3810 0.3810 2,100 -0.01(-1.60%)
Jan 22, 2018 0.3872 0.3872 0.3872 0.3872 5,000 -0.01(-1.43%)
Jan 19, 2018 0.3710 0.3928 0.3710 0.3928 13,000 -0.01(-2.03%)
Jan 18, 2018 0.4009 0.4009 0.4009 0.4009 5,447 +0.01(+2.64%)
Jan 16, 2018 0.3906 0.3906 0.3906 0 -0.01(-1.59%)
Jan 12, 2018 0.3969 0.3969 0.3969 0 -0.01(-1.81%)
Jan 11, 2018 0.4001 0.4042 0.3991 0.4042 26,000 +0.00(+1.05%)
Jan 10, 2018 0.4010 0.4020 0.4000 0.4000 19,995 -0.01(-2.68%)
Jan 09, 2018 0.4134 0.4134 0.4110 0.4110 6,000 +0.00(+1.03%)
Jan 08, 2018 0.4100 0.4100 0.4068 0.4068 17,510 +0.01(+1.52%)
Jan 04, 2018 0.4007 0.4007 0.4007 0 -0.00(-1.06%)
Jan 03, 2018 0.4169 0.4169 0.4050 0.4050 19,700 -0.01(-3.57%)
Jan 02, 2018 0.4327 0.4359 0.4200 0.4200 11,980 +0.01(+1.47%)
Dec 27, 2017 0.4139 0.4139 0.4139 0 -0.02(-4.30%)
Dec 26, 2017 0.4325 0.4325 0.4325 0.4325 500 +0.02(+5.21%)
Dec 22, 2017 0.4125 0.4125 0.4111 0.4111 20,000 +0.01(+3.42%)
Dec 21, 2017 0.3900 0.3980 0.3900 0.3975 11,500 +0.01(+1.92%)
Dec 20, 2017 0.3995 0.3995 0.3867 0.3900 5,700 +0.00(+0.00%)
Dec 19, 2017 0.3900 0.3900 0.3800 0.3900 12,630 +0.00(+0.83%)
Dec 18, 2017 0.3700 0.3868 0.3700 0.3868 3,500 +0.02(+6.85%)
Dec 15, 2017 0.3860 0.3892 0.3620 0.3620 66,650 -0.02(-6.22%)
Dec 14, 2017 0.3872 0.3872 0.3860 0.3860 5,000 +0.02(+4.13%)
Dec 13, 2017 0.3708 0.3708 0.3700 0.3707 16,000 -0.01(-2.45%)
Dec 12, 2017 0.3900 0.3900 0.3822 0.3800 30,489 -0.02(-4.69%)
Dec 11, 2017 0.4200 0.4200 0.3957 0.3987 34,000 -0.02(-3.81%)
Dec 07, 2017 0.4145 0.4145 0.4145 0 +0.01(+1.34%)
Dec 06, 2017 0.4160 0.4160 0.4090 0.4090 1,700 -0.00(-0.63%)
Dec 01, 2017 0.4116 0.4116 0.4116 0 -0.02(-5.62%)
Nov 30, 2017 0.4439 0.4439 0.4300 0.4361 14,500 -0.00(-0.32%)
Nov 29, 2017 0.4390 0.4468 0.4249 0.4375 15,311 -0.03(-6.91%)
Nov 28, 2017 0.4700 0.4700 0.4700 0.4700 5,000 -0.01(-2.12%)
Nov 27, 2017 0.4507 0.4802 0.4507 0.4802 10,100 +0.02(+4.32%)
Nov 24, 2017 0.4779 0.4779 0.4603 0.4603 31,000 +0.00(+0.07%)
Nov 22, 2017 0.4656 0.4656 0.4600 0.4600 4,000 +0.00(+0.66%)
Nov 21, 2017 0.4600 0.4725 0.4570 0.4570 20,500 -0.02(-3.81%)
Nov 20, 2017 0.4751 0.4751 0.4751 0.4751 1,000 +0.00(+0.91%)
Nov 17, 2017 0.4740 0.4741 0.4358 0.4708 16,500 +0.03(+6.04%)
Nov 16, 2017 0.4595 0.4595 0.4425 0.4440 5,650 -0.02(-3.48%)
Nov 14, 2017 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Nov 13, 2017 0.4600 0.4600 0.4600 0.4600 7,000 +0.01(+3.23%)
Nov 08, 2017 0.4456 0.4456 0.4456 0 -0.02(-4.17%)
Nov 07, 2017 0.4650 0.4650 0.4650 0.4650 4,000 +0.04(+8.14%)
Nov 02, 2017 0.4300 0.4300 0.4300 0 -0.01(-2.12%)
Oct 31, 2017 0.4393 0.4393 0.4393 0 -0.01(-2.18%)
Oct 30, 2017 0.4510 0.4560 0.4491 0.4491 10,000 -0.01(-2.37%)
Oct 27, 2017 0.4600 0.4600 0.4600 0.4600 4,500 -0.05(-9.45%)
Oct 24, 2017 0.5080 0.5080 0.5080 0 +0.00(+0.75%)
Oct 23, 2017 0.5038 0.5042 0.5038 0.5042 15,000 +0.01(+1.86%)
Oct 20, 2017 0.5355 0.5450 0.4810 0.4950 34,900 -0.01(-1.00%)
Oct 19, 2017 0.5000 0.5000 0.5000 0.5000 9,000 +0.01(+1.01%)
Oct 18, 2017 0.5030 0.5110 0.4950 0.4950 2,000 -0.05(-8.33%)
Oct 16, 2017 0.5400 0.5400 0.5400 0 -0.01(-1.35%)
Oct 13, 2017 0.5475 0.5475 0.5474 0.5474 6,500 +0.03(+5.33%)
Oct 11, 2017 0.5197 0.5197 0.5197 0 +0.02(+3.96%)
Oct 10, 2017 0.5000 0.5100 0.4518 0.4999 80,500 -0.00(-0.02%)
Oct 06, 2017 0.5000 0.5000 0.5000 0 -0.02(-3.25%)
Oct 04, 2017 0.5168 0.5168 0.5168 0 +0.01(+2.95%)
Oct 03, 2017 0.5020 0.5020 0.5020 0.5020 1,500 +0.01(+2.24%)
Oct 02, 2017 0.4916 0.4916 0.4837 0.4910 5,500 +0.00(+0.92%)
Sep 29, 2017 0.4851 0.4910 0.4831 0.4865 51,000 +0.03(+6.88%)
Sep 28, 2017 0.4551 0.4552 0.4551 0.4552 5,000 +0.03(+7.28%)
Sep 27, 2017 0.4301 0.4324 0.4243 0.4243 7,378 -0.03(-5.77%)
Sep 26, 2017 0.4508 0.4564 0.4495 0.4503 13,550 +0.01(+2.09%)
Sep 25, 2017 0.4585 0.4604 0.4400 0.4411 66,301 -0.03(-6.92%)
Sep 22, 2017 0.4586 0.4739 0.4521 0.4739 17,900 +0.00(+0.83%)
Sep 21, 2017 0.4898 0.4898 0.4600 0.4700 48,000 -0.02(-4.86%)
Sep 20, 2017 0.5180 0.5267 0.4771 0.4940 20,100 +0.00(+0.20%)
Sep 19, 2017 0.5087 0.5100 0.4800 0.4930 41,955 -0.01(-1.40%)
Sep 18, 2017 0.5700 0.5700 0.5000 0.5000 26,260 -0.05(-9.54%)
Sep 14, 2017 0.5527 0.5527 0.5527 0 -0.03(-4.79%)
Sep 12, 2017 0.5805 0.5805 0.5805 0 +0.01(+0.96%)
Sep 11, 2017 0.5750 0.5750 0.5750 0.5750 8,500 +0.00(+0.00%)
Sep 08, 2017 0.5750 0.5750 0.5750 0.5750 1,000 -0.01(-1.03%)
Sep 07, 2017 0.5795 0.6137 0.5735 0.5810 22,900 -0.01(-0.85%)
Sep 06, 2017 0.6030 0.6030 0.5848 0.5860 24,278 -0.02(-3.95%)
Sep 05, 2017 0.6132 0.6280 0.6101 0.6101 33,300 +0.02(+3.88%)
Sep 01, 2017 0.5913 0.5913 0.5760 0.5873 9,569 -0.00(-0.46%)
Aug 31, 2017 0.5913 0.6020 0.5551 0.5900 63,000 -0.01(-1.35%)
Aug 30, 2017 0.6220 0.6220 0.5890 0.5981 48,643 -0.03(-4.61%)
Aug 29, 2017 0.6283 0.6363 0.5849 0.6270 190,100 +0.02(+2.79%)
Aug 28, 2017 0.6465 0.6600 0.5964 0.6100 311,484 +0.01(+2.01%)
Aug 25, 2017 0.5580 0.6214 0.5580 0.5980 45,500 +0.05(+9.93%)
Aug 24, 2017 0.5396 0.5440 0.5293 0.5440 21,615 -0.00(-0.02%)
Aug 23, 2017 0.5147 0.5550 0.5147 0.5441 14,700 +0.02(+4.63%)
Aug 22, 2017 0.5146 0.5216 0.5146 0.5200 10,000 -0.01(-1.74%)
Aug 21, 2017 0.5031 0.5460 0.4973 0.5292 38,800 +0.06(+13.68%)
Aug 18, 2017 0.4548 0.4655 0.4494 0.4655 76,000 +0.04(+8.94%)
Aug 15, 2017 0.4273 0.4273 0.4273 0 -0.03(-7.51%)
Aug 14, 2017 0.4694 0.4694 0.4371 0.4620 20,615 -0.01(-2.86%)
Aug 11, 2017 0.5000 0.5000 0.4756 0.4756 39,500 +0.05(+10.99%)
Aug 10, 2017 0.4121 0.4369 0.4121 0.4285 44,000 +0.01(+2.02%)
Aug 04, 2017 0.4200 0.4200 0.4200 0 -0.01(-1.39%)
Aug 02, 2017 0.4259 0.4259 0.4259 0 -0.01(-2.07%)
Aug 01, 2017 0.4349 0.4349 0.4349 0.4349 2,000 -0.00(-0.02%)
Jul 31, 2017 0.4350 0.4350 0.4350 0.4350 2,000 -0.00(-0.71%)
Jul 28, 2017 0.4500 0.4510 0.4285 0.4381 21,000 +0.01(+2.67%)
Jul 26, 2017 0.4267 0.4267 0.4267 0 -0.01(-1.91%)
Jul 21, 2017 0.4350 0.4350 0.4350 0 +0.01(+2.11%)
Jul 20, 2017 0.4260 0.4260 0.4260 0.4260 1,000 +0.00(+0.47%)
Jul 18, 2017 0.4240 0.4240 0.4240 0 -0.01(-1.40%)
Jul 17, 2017 0.3992 0.4300 0.3992 0.4300 7,320 -0.00(-0.21%)
Jul 14, 2017 0.4309 0.4309 0.4309 0.4309 1,680 -0.00(-0.71%)
Jul 13, 2017 0.4500 0.4608 0.4340 0.4340 13,500 +0.00(+0.00%)
Jul 12, 2017 0.4500 0.4500 0.4026 0.4340 72,900 -0.04(-7.64%)
Jul 10, 2017 0.4699 0.4699 0.4699 0 -0.04(-8.04%)
Jul 05, 2017 0.5110 0.5110 0.5110 0 -0.05(-8.73%)
Jul 03, 2017 0.5599 0.5599 0.5599 0.5599 0 +0.00(+0.00%)
Jun 30, 2017 0.5599 0.5599 0.5599 0 +0.02(+4.46%)
Jun 27, 2017 0.5360 0.5360 0.5360 0 -0.00(-0.74%)
Jun 20, 2017 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Jun 15, 2017 0.5400 0.5400 0.5400 0 -0.03(-4.93%)
Jun 14, 2017 0.5680 0.5680 0.5680 0.5680 9,000 +0.00(+0.64%)
Jun 07, 2017 0.5644 0.5644 0.5644 0 -0.00(-0.70%)
Jun 02, 2017 0.5684 0.5684 0.5684 0 +0.00(+0.78%)
Jun 01, 2017 0.5640 0.5640 0.5640 0.5640 8,000 -0.03(-5.37%)
May 31, 2017 0.5960 0.5960 0.5960 0.5960 8,000 +0.06(+10.37%)
May 26, 2017 0.5400 0.5400 0.5400 0 +0.03(+5.06%)
May 19, 2017 0.5140 0.5140 0.5140 0 -0.01(-1.72%)
May 18, 2017 0.5230 0.5230 0.5230 0.5230 1,000 +0.02(+3.22%)
May 12, 2017 0.5067 0.5067 0.5067 0 -0.05(-8.26%)
May 02, 2017 0.5523 0.5523 0.5523 0 +0.00(+0.42%)
Apr 25, 2017 0.5500 0.5500 0.5500 0 +0.02(+3.77%)
Apr 24, 2017 0.5360 0.5465 0.5200 0.5300 600,000 +0.03(+5.10%)
Apr 21, 2017 0.5342 0.5342 0.5043 0.5043 2,000 -0.07(-12.45%)
Apr 20, 2017 0.5760 0.5760 0.5760 0.5760 1,000 -0.22(-27.46%)
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.