GFG Resources Inc (QB) (GFGSF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0035 | 6.08695652174 | 0.0575 | 0.061 | 0.054 | 12370 | 0.06091622 | CS |
| 4 | 0.0021 | 3.56536502547 | 0.0589 | 0.065 | 0.0526 | 24487 | 0.05971281 | CS |
| 12 | -0.004 | -6.15384615385 | 0.065 | 0.0695 | 0.0526 | 124553 | 0.06108744 | CS |
| 26 | -0.0153 | -20.0524246396 | 0.0763 | 0.081 | 0.0526 | 160917 | 0.06324844 | CS |
| 52 | -0.029 | -32.2222222222 | 0.09 | 0.098 | 0.05 | 141004 | 0.06805024 | CS |
| 156 | -0.039016 | -39.0097584386 | 0.100016 | 0.175 | 0.05 | 120401 | 0.09634503 | CS |
| 260 | -0.12325 | -66.8928086839 | 0.18425 | 0.3245 | 0.05 | 110719 | 0.11537162 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721337960 | 0.061 | 0.001 | 1.67 | 0.056 | 0.061 | 0.056 | 2000 |
| 1721251320 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1721164920 | 0.06 | -0.001 | -1.64 | 0.0571 | 0.06 | 0.0571 | 3109 |
| 1721078940 | 0.061 | 0.001 | 1.67 | 0.0575 | 0.061 | 0.054 | 32002 |
| 1720819680 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1720733280 | 0.06 | 0.0007 | 1.18 | 0.053 | 0.06 | 0.053 | 3352 |
| 1720646880 | 0.0593 | 0.0003 | 0.51 | 0.056534 | 0.0593 | 0.056534 | 100000 |
| 1720560540 | 0.059 | -0.006 | -9.23 | 0.0527 | 0.059 | 0.0527 | 21250 |
| 1720473840 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1720214640 | 0.065 | 0.001 | 1.56 | 0.05725 | 0.065 | 0.05725 | 1120 |
| 1720042140 | 0.064 | 0 | 0.00 | 0.064 | 0.064 | 0.064 | 0 |
| 1719955740 | 0.064 | 0 | 0.00 | 0.0554 | 0.064 | 0.0554 | 310 |
| 1719868980 | 0.064 | 0.00415 | 6.93 | 0.0526 | 0.064 | 0.0526 | 18500 |
| 1719610020 | 0.05985 | 0.00085 | 1.44 | 0.05985 | 0.05985 | 0.05985 | 5200 |
| 1719523740 | 0.059 | 0 | 0.00 | 0.059 | 0.059 | 0.059 | 0 |
| 1719437340 | 0.059 | 0 | 0.00 | 0.059 | 0.059 | 0.059 | 0 |
| 1719350940 | 0.059 | 0 | 0.00 | 0.059 | 0.059 | 0.059 | 0 |
| 1719264540 | 0.059 | 0.0001 | 0.17 | 0.0545 | 0.059 | 0.0545 | 105000 |
| 1719005220 | 0.0589 | -0.0071 | -10.76 | 0.0589 | 0.0589 | 0.0589 | 2000 |
| 1718918640 | 0.066 | 0.00985 | 17.54 | 0.058 | 0.066 | 0.05665 | 13000 |
| 1718746140 | 0.05615 | -0.002 | -3.44 | 0.0582 | 0.0582 | 0.05615 | 51396 |
| 1718659680 | 0.05815 | -0.00085 | -1.44 | 0.0573 | 0.0592 | 0.0573 | 169100 |
| 1718400180 | 0.059 | 0 | 0.00 | 0.059 | 0.059 | 0.059 | 0 |
| 1718313780 | 0.059 | 0 | 0.00 | 0.059 | 0.059 | 0.059 | 0 |
| 1718227380 | 0.059 | 0.0009 | 1.55 | 0.0589 | 0.059 | 0.0572 | 173000 |
| 1718141340 | 0.0581 | 0 | 0.00 | 0.0581 | 0.0581 | 0.0581 | 45000 |
| 1718054880 | 0.0581 | -0.001 | -1.69 | 0.058 | 0.0581 | 0.0565 | 332608 |
| 1717795800 | 0.0591 | -0.0019 | -3.11 | 0.0591 | 0.0626 | 0.059 | 155000 |
| 1717709400 | 0.061 | -0.0023 | -3.63 | 0.0633 | 0.0633 | 0.061 | 10100 |
| 1717622460 | 0.0633 | 0.0045 | 7.65 | 0.0587 | 0.0633 | 0.0587 | 190393 |
| 1717536360 | 0.0588 | -0.00015 | -0.25 | 0.0586 | 0.0588 | 0.0565 | 132100 |
| 1717450140 | 0.05895 | -0.00113 | -1.88 | 0.059 | 0.0591 | 0.05856 | 335000 |
| 1717190940 | 0.06008 | -0.00282 | -4.48 | 0.0588 | 0.06008 | 0.0588 | 237000 |
| 1717104540 | 0.0629 | 0.00225 | 3.71 | 0.0592 | 0.0629 | 0.0592 | 202000 |
| 1717018020 | 0.06065 | 0.00035 | 0.58 | 0.06065 | 0.06065 | 0.06065 | 750 |
| 1716931740 | 0.0603 | -0.0032 | -5.04 | 0.0601 | 0.0603 | 0.0585 | 1531500 |
| 1716585840 | 0.0635 | -0.0029 | -4.37 | 0.0605 | 0.0635 | 0.0605 | 14167 |
| 1716499740 | 0.0664 | -0.00022 | -0.33 | 0.0664 | 0.0664 | 0.0664 | 110 |
| 1716412800 | 0.06662 | -0.00088 | -1.30 | 0.06321 | 0.06662 | 0.06321 | 26000 |
| 1716326580 | 0.0675 | 0 | 0.00 | 0.0675 | 0.0675 | 0.0675 | 0 |
| 1716240180 | 0.0675 | 0.0027 | 4.17 | 0.0611 | 0.0675 | 0.0611 | 5000 |
| 1715981340 | 0.0648 | -0.0047 | -6.76 | 0.0675 | 0.0675 | 0.062 | 777001 |
| 1715894400 | 0.0695 | 0 | 0.00 | 0.0695 | 0.0695 | 0.0695 | 0 |
| 1715808000 | 0.0695 | 0 | 0.00 | 0.0695 | 0.0695 | 0.0695 | 0 |
| 1715721600 | 0.0695 | 0 | 0.00 | 0.0695 | 0.0695 | 0.0695 | 0 |
| 1715635200 | 0.0695 | 0 | 0.00 | 0.0695 | 0.0695 | 0.0695 | 0 |
| 1715376000 | 0.0695 | 0.0041 | 6.27 | 0.0695 | 0.0695 | 0.0695 | 10000 |
| 1715289720 | 0.0654 | 0.0007001 | 1.08 | 0.0675999 | 0.0675999 | 0.0651 | 43000 |
| 1715203200 | 0.0646999 | -0.00099 | -1.51 | 0.0646999 | 0.0646999 | 0.0646999 | 5000 |
| 1715117340 | 0.06569 | 0.00199 | 3.12 | 0.0636 | 0.06569 | 0.0613 | 8000 |
| 1715030940 | 0.0637 | 0.0001 | 0.16 | 0.06345 | 0.0637 | 0.06345 | 6500 |
| 1714771740 | 0.0636 | -5.0E-5 | -0.08 | 0.06508 | 0.06508 | 0.0636 | 4000 |
| 1714685340 | 0.06365 | -0.00195 | -2.97 | 0.061 | 0.06365 | 0.061 | 149000 |
| 1714598400 | 0.0656 | -0.0004 | -0.61 | 0.0633 | 0.0656 | 0.061 | 139001 |
| 1714512600 | 0.066 | 0 | 0.00 | 0.066 | 0.066 | 0.066 | 0 |
| 1714425720 | 0.066 | 0.0055 | 9.09 | 0.0659 | 0.0665 | 0.0636 | 38200 |
| 1714166580 | 0.0605 | -0.00275 | -4.35 | 0.065 | 0.065 | 0.0605 | 134452 |
| 1714080300 | 0.06325 | 0.00045 | 0.72 | 0.065 | 0.065 | 0.06325 | 3000 |
| 1713994020 | 0.0628 | 0 | 0.00 | 0.0628 | 0.0628 | 0.0628 | 7020 |
| 1713907740 | 0.0628 | 0.00225 | 3.72 | 0.0605 | 0.0628 | 0.0605 | 90000 |
| 1713821340 | 0.06055 | 0.00309 | 5.38 | 0.059 | 0.06055 | 0.059 | 251000 |
| 1713561900 | 0.05746 | -0.00254 | -4.23 | 0.06 | 0.06 | 0.05746 | 1061020 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
