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 )

0.0675 +0.0027 (+4.17%)
Streaming Delayed Price Updated: 2:32 PM EDT, May 20, 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 (%)
Apr 30, 2020 0.1600 0.1600 0.1522 0.1522 14,702 -0.01(-3.37%)
Apr 29, 2020 0.1535 0.1597 0.1530 0.1575 93,698 +0.00(+2.81%)
Apr 28, 2020 0.1516 0.1575 0.1411 0.1532 83,582 -0.00(-1.48%)
Apr 27, 2020 0.1580 0.1580 0.1474 0.1555 70,416 +0.00(+0.58%)
Apr 24, 2020 0.1583 0.1583 0.1470 0.1546 298,100 +0.01(+10.43%)
Apr 23, 2020 0.1576 0.1600 0.1350 0.1400 146,925 -0.01(-9.68%)
Apr 22, 2020 0.1489 0.1555 0.1473 0.1550 31,650 +0.01(+7.27%)
Apr 21, 2020 0.1350 0.1461 0.1350 0.1445 100,026 +0.02(+15.14%)
Apr 20, 2020 0.1255 0.1255 0.1255 0.1255 4,000 +0.00(+1.21%)
Apr 17, 2020 0.1320 0.1369 0.1240 0.1240 12,300 -0.01(-8.82%)
Apr 16, 2020 0.1240 0.1360 0.1240 0.1360 45,500 +0.01(+7.59%)
Apr 15, 2020 0.1292 0.1292 0.1126 0.1264 20,581 +0.00(+0.72%)
Apr 14, 2020 0.1290 0.1316 0.1255 0.1255 158,671 -0.00(-3.09%)
Apr 13, 2020 0.1256 0.1295 0.1170 0.1295 110,520 +0.01(+5.20%)
Apr 09, 2020 0.1150 0.1231 0.1131 0.1231 34,000 +0.01(+7.89%)
Apr 08, 2020 0.1200 0.1227 0.1141 0.1141 35,519 -0.01(-10.93%)
Apr 07, 2020 0.1452 0.1452 0.1230 0.1281 120,550 -0.00(-3.25%)
Apr 06, 2020 0.0777 0.1500 0.0720 0.1324 396,722 +0.07(+118.84%)
Apr 03, 2020 0.0605 0.0605 0.0605 0.0605 4,300 -0.01(-9.84%)
Apr 02, 2020 0.0671 0.0671 0.0671 0.0671 14,900 +0.01(+11.46%)
Apr 01, 2020 0.0634 0.0634 0.0602 0.0602 8,795 -0.00(-3.22%)
Mar 31, 2020 0.0622 0.0622 0.0622 0.0622 2,612 +0.00(+1.97%)
Mar 30, 2020 0.0647 0.0678 0.0610 0.0610 7,952 -0.00(-7.29%)
Mar 27, 2020 0.0710 0.0710 0.0658 0.0658 25,500 -0.00(-0.45%)
Mar 26, 2020 0.0777 0.0777 0.0632 0.0661 17,398 -0.01(-11.87%)
Mar 25, 2020 0.0700 0.0755 0.0700 0.0750 96,500 +0.00(+7.14%)
Mar 24, 2020 0.0700 0.0700 0.0700 0.0700 2,030 +0.01(+7.69%)
Mar 23, 2020 0.0695 0.0699 0.0601 0.0650 46,976 -0.00(-6.07%)
Mar 20, 2020 0.0678 0.0692 0.0650 0.0692 65,000 +0.01(+7.96%)
Mar 19, 2020 0.0600 0.0698 0.0582 0.0641 29,500 +0.00(+5.08%)
Mar 18, 2020 0.0616 0.0666 0.0591 0.0610 103,900 -0.00(-6.15%)
Mar 17, 2020 0.0687 0.0687 0.0650 0.0650 8,525 +0.00(+4.00%)
Mar 16, 2020 0.0543 0.0625 0.0536 0.0625 22,930 +0.00(+0.00%)
Mar 13, 2020 0.0599 0.0638 0.0540 0.0625 50,000 +0.00(+4.17%)
Mar 12, 2020 0.0632 0.0666 0.0570 0.0600 155,920 -0.01(-15.25%)
Mar 11, 2020 0.0680 0.0750 0.0680 0.0708 135,350 -0.00(-4.32%)
Mar 10, 2020 0.0781 0.0800 0.0679 0.0740 316,309 -0.01(-11.69%)
Mar 09, 2020 0.0800 0.0900 0.0780 0.0838 44,243 -0.01(-6.89%)
Mar 06, 2020 0.0900 0.0910 0.0826 0.0900 150,600 +0.00(+5.88%)
Mar 05, 2020 0.0850 0.0850 0.0850 0.0850 12,120 -0.00(-5.56%)
Mar 04, 2020 0.0890 0.0939 0.0890 0.0900 159,000 +0.00(+1.12%)
Mar 03, 2020 0.0918 0.0985 0.0850 0.0890 66,550 -0.00(-1.11%)
Mar 02, 2020 0.0920 0.0920 0.0900 0.0900 6,000 +0.01(+9.76%)
Feb 28, 2020 0.0916 0.0950 0.0805 0.0820 193,500 -0.01(-9.19%)
Feb 27, 2020 0.0996 0.1020 0.0900 0.0903 124,080 -0.01(-9.70%)
Feb 26, 2020 0.1103 0.1103 0.1000 0.1000 74,660 -0.01(-5.48%)
Feb 25, 2020 0.1100 0.1100 0.1058 0.1058 113,799 -0.00(-3.82%)
Feb 24, 2020 0.1050 0.1100 0.1001 0.1100 198,567 +0.00(+2.61%)
Feb 21, 2020 0.0976 0.1072 0.0951 0.1072 135,400 +0.01(+6.14%)
Feb 20, 2020 0.0900 0.1062 0.0900 0.1010 2,549,625 -0.00(-3.81%)
Feb 19, 2020 0.1156 0.1156 0.1000 0.1050 550,360 -0.02(-14.50%)
Feb 18, 2020 0.1245 0.1260 0.1111 0.1228 267,516 +0.00(+1.99%)
Feb 14, 2020 0.1150 0.1204 0.1150 0.1204 16,500 +0.00(+2.03%)
Feb 13, 2020 0.1190 0.1258 0.1180 0.1180 175,192 +0.00(+0.17%)
Feb 12, 2020 0.1251 0.1310 0.1171 0.1178 55,795 -0.00(-3.84%)
Feb 10, 2020 0.1225 0.1225 0.1225 0 -0.01(-4.00%)
Feb 07, 2020 0.1202 0.1343 0.1202 0.1276 25,300 +0.01(+6.07%)
Feb 06, 2020 0.1270 0.1270 0.1203 0.1203 1,000 -0.01(-7.10%)
Feb 05, 2020 0.1250 0.1300 0.1250 0.1295 24,500 +0.00(+2.21%)
Feb 04, 2020 0.1268 0.1268 0.1200 0.1267 98,833 +0.00(+1.52%)
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.