ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,277.51
0.80%
US Tech 100
18,144.80
0.65%
Dow Jones
38,686.32
1.51%
Brent Oil
81.235
0.53%
Bitcoin
69,218.18
2.17%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. GFG Resources Inc (QB) (GFGSF)

  7. GFG Resources Inc (QB) (GFGSF) Historical

GFGSF GFG Resources Inc (QB)

0.06008
0.00 (0.00%)
Jun 02 2024 - Closed
Delayed by 15 minutes

GFGSF Historical Prices

Date Close Change Change (%) Open High Low Volume
May 31 2024 0.06008 -0.00282 -4.48% 0.0588 0.06008 0.0588 237,000
May 30 2024 0.0629 0.00225 3.71% 0.0592 0.0629 0.0592 202,000
May 29 2024 0.06065 0.00035 0.58% 0.06065 0.06065 0.06065 750
May 28 2024 0.0603 -0.0032 -5.04% 0.0601 0.0603 0.0585 1,531,500
May 24 2024 0.0635 -0.0029 -4.37% 0.0605 0.0635 0.0605 14,167
May 23 2024 0.0664 -0.00022 -0.33% 0.0664 0.0664 0.0664 110
May 22 2024 0.06662 -0.00088 -1.30% 0.06321 0.06662 0.06321 26,000
May 21 2024 0.0675 0.00 0.00% 0.0675 0.0675 0.0675 0
May 20 2024 0.0675 0.0027 4.17% 0.0611 0.0675 0.0611 5,000
May 17 2024 0.0648 -0.0047 -6.76% 0.0675 0.0675 0.062 777,001
May 16 2024 0.0695 0.00 0.00% 0.0695 0.0695 0.0695 0
May 15 2024 0.0695 0.00 0.00% 0.0695 0.0695 0.0695 0
May 14 2024 0.0695 0.00 0.00% 0.0695 0.0695 0.0695 0
May 13 2024 0.0695 0.00 0.00% 0.0695 0.0695 0.0695 0
May 10 2024 0.0695 0.0041 6.27% 0.0695 0.0695 0.0695 10,000
May 09 2024 0.0654 0.0007 1.08% 0.0676 0.0676 0.0651 43,000
May 08 2024 0.0647 -0.00099 -1.51% 0.0647 0.0647 0.0647 5,000
May 07 2024 0.06569 0.00199 3.12% 0.0636 0.06569 0.0613 8,000
May 06 2024 0.0637 0.0001 0.16% 0.06345 0.0637 0.06345 6,500
May 03 2024 0.0636 -0.00005 -0.08% 0.06508 0.06508 0.0636 4,000
May 02 2024 0.06365 -0.00195 -2.97% 0.061 0.06365 0.061 149,000
May 01 2024 0.0656 -0.0004 -0.61% 0.0633 0.0656 0.061 139,001
Apr 30 2024 0.066 0.00 0.00% 0.066 0.066 0.066 0
Apr 29 2024 0.066 0.0055 9.09% 0.0659 0.0665 0.0636 38,200
Apr 26 2024 0.0605 -0.00275 -4.35% 0.065 0.065 0.0605 134,452
Apr 25 2024 0.06325 0.00045 0.72% 0.065 0.065 0.06325 3,000
Apr 24 2024 0.0628 0.00 0.00% 0.0628 0.0628 0.0628 7,020
Apr 23 2024 0.0628 0.00225 3.72% 0.0605 0.0628 0.0605 90,000
Apr 22 2024 0.06055 0.00309 5.38% 0.059 0.06055 0.059 251,000
Apr 19 2024 0.05746 -0.00254 -4.23% 0.06 0.06 0.05746 1,061,020
Apr 18 2024 0.06 0.0012 2.04% 0.0585 0.06155 0.0585 435,500
Apr 17 2024 0.0588 0.0002 0.34% 0.0587 0.0588 0.0565 100,015
Apr 16 2024 0.0586 -0.0034 -5.48% 0.0596 0.0596 0.054 611,000
Apr 15 2024 0.062 0.0005 0.81% 0.06 0.062 0.0596 26,000
Apr 12 2024 0.0615 0.002 3.36% 0.0624 0.0624 0.06 329,376
Apr 11 2024 0.0595 -0.0005 -0.83% 0.0598 0.06115 0.0595 150,000
Apr 10 2024 0.06 -0.003 -4.76% 0.0612 0.0612 0.06 277,000
Apr 09 2024 0.063 -0.0003 -0.47% 0.0631 0.0631 0.063 22,180
Apr 08 2024 0.0633 0.0011 1.77% 0.063 0.0633 0.063 14,300
Apr 05 2024 0.0622 0.003 5.07% 0.0593 0.0633 0.0593 466,600
Apr 04 2024 0.0592 -0.0033 -5.28% 0.0615 0.063 0.0592 70,500
Apr 03 2024 0.0625 0.0015 2.46% 0.06255 0.06255 0.059 306,508
Apr 02 2024 0.061 0.00 0.00% 0.0631 0.0635 0.06 121,450
Apr 01 2024 0.061 -0.001 -1.61% 0.0659 0.0659 0.061 38,000
Mar 28 2024 0.062 0.0031 5.26% 0.0594 0.062 0.0594 340,000
Mar 27 2024 0.0589 -0.001 -1.67% 0.0593 0.0596 0.0585 155,000
Mar 26 2024 0.0599 -0.003 -4.77% 0.0594 0.0599 0.0589 121,002
Mar 25 2024 0.0629 0.003 5.01% 0.0602 0.0629 0.0573 276,496
Mar 22 2024 0.0599 0.0029 5.09% 0.0586 0.0599 0.0583 138,300
Mar 21 2024 0.057 -0.0058 -9.24% 0.061 0.061 0.055 148,100
Mar 20 2024 0.0628 0.0028 4.67% 0.06 0.0628 0.0592 64,000
Mar 19 2024 0.06 -0.0027 -4.31% 0.06 0.06 0.06 50,000
Mar 18 2024 0.0627 -0.0036 -5.43% 0.0631 0.06315 0.06 90,000
Mar 15 2024 0.0663 0.0033 5.24% 0.0619 0.0668 0.0595 633,750
Mar 14 2024 0.063 -0.0046 -6.80% 0.0718 0.0718 0.06 222,500
Mar 13 2024 0.0676 0.0002 0.30% 0.07 0.07 0.0627 18,000
Mar 12 2024 0.0674 -0.0026 -3.71% 0.0674 0.0674 0.0674 800
Mar 11 2024 0.07 0.0021 3.09% 0.07 0.07072 0.07 52,000
Mar 08 2024 0.0679 0.0012 1.80% 0.0644 0.0679 0.06 221,000
Mar 07 2024 0.0667 0.0079 13.44% 0.06295 0.0667 0.06295 2,614
Mar 06 2024 0.0588 -0.0047 -7.40% 0.0627 0.0627 0.0588 20,000
Mar 05 2024 0.0635 0.00 0.00% 0.0635 0.0635 0.0635 20,000

Your Recent History

USOTC
GFGSF
GFG Resources (QB)
BIT
P15YS3
BNP Paribas Issuance
BIT
I04812
Banca IMI
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved