ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,308.13
      0.09%
      US Tech 100
      18,184.00
      -0.07%
      Dow Jones
      39,806.77
      0.00%
      Brent Oil
      82.365
      -1.39%
      Bitcoin
      71,371.78
      -0.10%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      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)

      0.0675
      0.00 (0.00%)
      May 21 2024 - Closed
      Delayed by 15 minutes

      GFGSF Historical Prices

      Date Close Change Change (%) Open High Low Volume
      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
      Mar 04 2024 0.0635 0.00151 2.43% 0.055 0.0635 0.055 7,100
      Mar 01 2024 0.061995 -0.00017 -0.27% 0.06125 0.061995 0.06 7,500
      Feb 29 2024 0.06216 -0.00284 -4.37% 0.062 0.0633 0.059 1,038,500
      Feb 28 2024 0.065 0.002 3.17% 0.062 0.065 0.06 136,200
      Feb 27 2024 0.063 0.0005 0.80% 0.0597 0.0639 0.0597 356,260
      Feb 26 2024 0.0625 0.0005 0.81% 0.062 0.0625 0.062 29,000
      Feb 23 2024 0.062 -0.0087 -12.31% 0.0653 0.0655 0.062 226,006
      Feb 22 2024 0.0707 0.00 0.00% 0.0707 0.0707 0.0707 0
      Feb 21 2024 0.0707 0.0008 1.14% 0.06758 0.0707 0.06758 11,000

      Your Recent History

      USOTC
      GFGSF
      GFG Resources (QB)
      Delayed Upgrade Clock