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 )

0.0586 -0.0015 (-2.50%)
Streaming Delayed Price Updated: 1:50 PM EDT, Jun 3, 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 (%)
Oct 29, 2020 0.1498 0.1498 0.1498 0 +0.00(+0.40%)
Oct 28, 2020 0.1531 0.1531 0.1416 0.1492 22,990 -0.01(-6.52%)
Oct 27, 2020 0.1596 0.1596 0.1596 0.1596 100 +0.01(+8.13%)
Oct 26, 2020 0.1505 0.1581 0.1426 0.1476 321,050 -0.00(-1.60%)
Oct 23, 2020 0.1425 0.1710 0.1425 0.1500 53,800 -0.02(-11.66%)
Oct 22, 2020 0.1546 0.1698 0.1500 0.1698 39,617 +0.01(+4.81%)
Oct 21, 2020 0.1570 0.1695 0.1570 0.1620 34,655 +0.00(+1.25%)
Oct 20, 2020 0.1700 0.1700 0.1550 0.1600 39,350 -0.01(-5.88%)
Oct 19, 2020 0.1750 0.1750 0.1697 0.1700 47,254 +0.00(+0.00%)
Oct 16, 2020 0.1815 0.1815 0.1688 0.1700 86,600 -0.01(-5.29%)
Oct 15, 2020 0.1726 0.1799 0.1726 0.1795 165,056 +0.00(+2.57%)
Oct 14, 2020 0.1726 0.1839 0.1726 0.1750 16,550 -0.00(-1.63%)
Oct 13, 2020 0.1850 0.1850 0.1751 0.1779 29,725 -0.00(-2.20%)
Oct 12, 2020 0.1935 0.2170 0.1800 0.1819 32,104 -0.01(-3.19%)
Oct 09, 2020 0.1730 0.1879 0.1700 0.1879 10,400 +0.02(+10.40%)
Oct 08, 2020 0.1784 0.1869 0.1702 0.1702 5,190 -0.01(-2.91%)
Oct 07, 2020 0.1722 0.1841 0.1712 0.1753 26,804 -0.01(-3.89%)
Oct 06, 2020 0.1864 0.1864 0.1824 0.1824 10,100 -0.01(-4.55%)
Oct 05, 2020 0.1912 0.1912 0.1780 0.1911 8,150 +0.00(+1.59%)
Oct 02, 2020 0.1858 0.1900 0.1850 0.1881 38,200 +0.01(+5.03%)
Oct 01, 2020 0.1891 0.1891 0.1791 0.1791 1,005 -0.01(-3.19%)
Sep 30, 2020 0.1856 0.1856 0.1750 0.1850 66,889 +0.00(+0.00%)
Sep 29, 2020 0.1900 0.1921 0.1840 0.1850 27,500 -0.00(-2.12%)
Sep 28, 2020 0.1907 0.1996 0.1869 0.1890 43,350 -0.01(-2.78%)
Sep 25, 2020 0.1867 0.1993 0.1802 0.1944 36,100 -0.01(-2.80%)
Sep 24, 2020 0.1870 0.2000 0.1815 0.2000 10,496 +0.01(+5.26%)
Sep 23, 2020 0.1932 0.1932 0.1888 0.1900 52,989 -0.01(-7.05%)
Sep 22, 2020 0.2044 0.2044 0.2044 0.2044 1,500 -0.00(-1.21%)
Sep 21, 2020 0.2121 0.2380 0.2055 0.2069 19,032 -0.01(-4.83%)
Sep 18, 2020 0.2200 0.2289 0.2160 0.2174 145,700 +0.00(+0.65%)
Sep 17, 2020 0.1954 0.2223 0.1900 0.2160 115,110 +0.01(+4.65%)
Sep 16, 2020 0.1961 0.2064 0.1923 0.2064 18,774 +0.00(+0.83%)
Sep 15, 2020 0.2000 0.2100 0.2000 0.2047 21,380 +0.00(+2.35%)
Sep 14, 2020 0.1995 0.2100 0.1948 0.2000 159,699 +0.01(+2.67%)
Sep 11, 2020 0.1995 0.1995 0.1948 0.1948 1,400 -0.01(-4.70%)
Sep 10, 2020 0.1930 0.2044 0.1930 0.2044 8,600 +0.01(+4.13%)
Sep 09, 2020 0.2045 0.2061 0.1963 0.1963 21,402 +0.00(+1.97%)
Sep 08, 2020 0.2000 0.2060 0.1925 0.1925 45,650 -0.01(-4.84%)
Sep 04, 2020 0.2000 0.2045 0.1967 0.2023 66,100 +0.00(+2.48%)
Sep 03, 2020 0.2046 0.2050 0.1964 0.1974 23,300 -0.01(-6.00%)
Sep 02, 2020 0.2116 0.2150 0.2025 0.2100 60,547 -0.01(-2.33%)
Sep 01, 2020 0.2100 0.2250 0.2050 0.2150 190,414 +0.01(+4.88%)
Aug 31, 2020 0.1900 0.2050 0.1900 0.2050 183,640 +0.02(+8.41%)
Aug 28, 2020 0.1950 0.1984 0.1891 0.1891 25,000 +0.00(+2.05%)
Aug 27, 2020 0.1852 0.1853 0.1742 0.1853 19,035 +0.01(+5.89%)
Aug 26, 2020 0.1607 0.1764 0.1607 0.1750 19,050 +0.00(+2.94%)
Aug 25, 2020 0.1677 0.1790 0.1677 0.1700 27,891 -0.00(-2.86%)
Aug 24, 2020 0.1800 0.1800 0.1750 0.1750 74,538 -0.01(-2.78%)
Aug 21, 2020 0.1842 0.1900 0.1800 0.1800 25,300 -0.01(-4.20%)
Aug 20, 2020 0.1800 0.1879 0.1800 0.1879 25,367 +0.01(+5.62%)
Aug 19, 2020 0.1960 0.1980 0.1779 0.1779 79,630 -0.02(-9.23%)
Aug 18, 2020 0.1988 0.2036 0.1875 0.1960 22,500 -0.00(-1.41%)
Aug 17, 2020 0.1988 0.2044 0.1900 0.1988 81,855 -0.00(-0.70%)
Aug 14, 2020 0.1938 0.2023 0.1800 0.2002 79,700 +0.02(+8.75%)
Aug 13, 2020 0.1909 0.2000 0.1841 0.1841 14,722 -0.02(-8.00%)
Aug 12, 2020 0.2040 0.2079 0.2001 0.2001 53,500 -0.00(-0.79%)
Aug 11, 2020 0.2069 0.2069 0.1938 0.2017 54,417 -0.01(-3.95%)
Aug 10, 2020 0.2078 0.2150 0.2078 0.2100 63,600 +0.01(+5.00%)
Aug 07, 2020 0.1970 0.2000 0.1852 0.2000 79,000 +0.00(+1.01%)
Aug 06, 2020 0.1910 0.2000 0.1910 0.1980 35,391 +0.01(+4.21%)
Aug 05, 2020 0.1999 0.1999 0.1871 0.1900 78,100 +0.01(+2.70%)
Aug 04, 2020 0.1800 0.1919 0.1800 0.1850 58,410 +0.00(+1.54%)
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.