Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: GFCOF )

0.1087 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 29, 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 29, 2024 0.1251 0.1251 0.1087 0.1087 1,500 +0.00(+0.09%)
Apr 24, 2024 0.1086 15 -0.01(-4.90%)
Apr 19, 2024 0.1142 0 +0.01(+6.53%)
Apr 18, 2024 0.1072 0.1072 0.1072 0.1072 1,000 -0.03(-23.48%)
Apr 17, 2024 0.1072 0.1401 0.1072 0.1401 600 +0.03(+29.84%)
Apr 10, 2024 0.1079 0 -0.02(-12.28%)
Apr 08, 2024 0.1230 0 -0.00(-3.23%)
Apr 05, 2024 0.1271 0.1271 0.1271 0.1271 100 +0.00(+0.47%)
Apr 04, 2024 0.1265 0.1265 0.1265 0.1265 170 +0.02(+15.00%)
Apr 03, 2024 0.1100 0.1100 0.1100 0.1100 10,007 +0.00(+0.55%)
Apr 02, 2024 0.1095 0.1095 0.1094 0.1094 15,000 -0.02(-12.97%)
Apr 01, 2024 0.1257 0.1257 0.1257 0.1257 314 -0.00(-0.95%)
Mar 26, 2024 0.1269 0 +0.04(+41.00%)
Mar 25, 2024 0.0900 0.0900 0.0900 0.0900 500 -0.03(-23.73%)
Mar 22, 2024 0.1180 0.1180 0.1180 0.1180 200 -0.01(-7.88%)
Mar 21, 2024 0.1092 0.1281 0.1092 0.1281 4,651 +0.00(+2.32%)
Mar 20, 2024 0.1252 0.1252 0.1252 0.1252 1,200 +0.04(+44.91%)
Mar 19, 2024 0.0864 0.0864 0.0864 0.0864 3,810 -0.05(-36.05%)
Mar 15, 2024 0.1351 3 +0.05(+52.14%)
Mar 14, 2024 0.0888 0.0888 0.0888 0.0888 171 -0.03(-24.75%)
Mar 13, 2024 0.1180 0.1180 0.1180 0.1180 400 -0.00(-0.59%)
Mar 08, 2024 0.1187 0 +0.01(+7.91%)
Mar 07, 2024 0.1100 0.1100 0.1100 0.1100 1,042 +0.01(+5.47%)
Mar 06, 2024 0.0870 0.1043 0.0870 0.1043 300 -0.01(-5.44%)
Mar 05, 2024 0.1103 0.1103 0.1103 0.1103 526 -0.01(-4.34%)
Mar 04, 2024 0.1153 0.1153 0.1153 0.1153 1,000 -0.00(-0.60%)
Feb 29, 2024 0.1160 0 -0.01(-7.79%)
Feb 27, 2024 0.1258 0 -0.01(-4.77%)
Feb 26, 2024 0.1321 0.1351 0.1321 0.1321 4,400 +0.00(+0.92%)
Feb 16, 2024 0.1309 1 -0.02(-14.67%)
Feb 15, 2024 0.1535 0.1535 0.1534 0.1534 32,400 +0.00(+1.52%)
Feb 05, 2024 0.1511 3,509 +0.00(+0.40%)
Jan 31, 2024 0.1505 0 +0.00(+0.33%)
Jan 26, 2024 0.1500 4 -0.04(-20.21%)
Jan 23, 2024 0.1880 1 +0.04(+27.03%)
Jan 22, 2024 0.1480 0.1480 0.1480 0.1480 1,230 +0.00(+1.58%)
Jan 18, 2024 0.1457 0 +0.01(+10.63%)
Jan 10, 2024 0.1317 14 -0.02(-11.37%)
Jan 09, 2024 0.1486 0.1486 0.1486 0.1486 200 -0.00(-0.13%)
Jan 04, 2024 0.1488 0 +0.02(+11.88%)
Dec 29, 2023 0.1330 50 -0.00(-0.89%)
Dec 28, 2023 0.1420 0.1420 0.1342 0.1342 2,000 -0.01(-5.23%)
Dec 27, 2023 0.1694 0.1694 0.1416 0.1416 1,865 -0.00(-1.94%)
Dec 26, 2023 0.1444 0.1444 0.1444 0.1444 5,000 -0.02(-13.58%)
Dec 22, 2023 0.1671 0.1671 0.1671 0.1671 2,010 +0.01(+4.44%)
Dec 21, 2023 0.1600 0.1600 0.1600 0.1600 300 -0.00(-2.32%)
Dec 20, 2023 0.1517 0.1638 0.1517 0.1638 578 -0.00(-0.12%)
Dec 19, 2023 0.1780 0.1780 0.1400 0.1640 4,562 -0.02(-12.77%)
Dec 18, 2023 0.1880 0.1880 0.1880 0.1880 501 +0.04(+27.20%)
Dec 13, 2023 0.1478 0 -0.01(-9.16%)
Dec 12, 2023 0.1627 0.1627 0.1627 0.1627 600 +0.02(+11.59%)
Dec 11, 2023 0.1458 0.1458 0.1458 0.1458 1,000 -0.02(-14.24%)
Dec 07, 2023 0.1700 30 +0.02(+16.60%)
Dec 05, 2023 0.1458 0 +0.00(+0.00%)
Dec 04, 2023 0.1458 0.1458 0.1458 0.1458 2,795 +0.00(+0.00%)
Dec 01, 2023 0.1490 0.1762 0.1458 0.1458 17,269 -0.03(-14.99%)
Nov 27, 2023 0.1715 6 -0.01(-4.78%)
Nov 22, 2023 0.1801 3 +0.00(+1.58%)
Nov 20, 2023 0.1773 0 +0.02(+11.02%)
Nov 17, 2023 0.1597 0.1597 0.1597 0.1597 305 +0.00(+2.50%)
Nov 16, 2023 0.1558 0.1558 0.1320 0.1558 780 +0.02(+18.03%)
Nov 14, 2023 0.1320 0 -0.02(-11.53%)
Nov 13, 2023 0.1492 0.1492 0.1492 0.1492 3,000 +0.00(+0.00%)
Nov 10, 2023 0.1492 0.1492 0.1492 0.1492 500 +0.00(+0.00%)
Nov 09, 2023 0.1492 0.1492 0.1492 0.1492 145 +0.02(+16.20%)
Nov 08, 2023 0.1284 0.1284 0.1284 0.1284 393 +0.00(+1.90%)
Nov 01, 2023 0.1260 0 -0.01(-5.05%)
Oct 31, 2023 0.1297 0.1327 0.1297 0.1327 1,796 -0.02(-14.94%)
Oct 26, 2023 0.1560 0 +0.01(+7.22%)
Oct 25, 2023 0.1455 0.1455 0.1455 0.1455 11,535 -0.00(-2.87%)
Oct 24, 2023 0.1530 0.1530 0.1498 0.1498 10,000 -0.04(-20.74%)
Oct 20, 2023 0.1890 379 +0.05(+33.10%)
Oct 18, 2023 0.1420 80 -0.02(-13.78%)
Oct 13, 2023 0.1647 75 +0.00(+0.86%)
Oct 12, 2023 0.1633 0.1633 0.1633 0.1633 2,044 -0.02(-10.77%)
Oct 11, 2023 0.1830 0.1830 0.1830 0.1830 511 +0.04(+24.49%)
Oct 04, 2023 0.1470 0 -0.03(-15.32%)
Oct 03, 2023 0.2080 0.2080 0.1577 0.1736 12,775 -0.03(-16.74%)
Oct 02, 2023 0.2085 0.2085 0.2085 0.2085 264 +0.00(+1.21%)
Sep 29, 2023 0.2060 0.2060 0.2060 0.2060 680 +0.02(+11.35%)
Sep 27, 2023 0.1850 1 -0.02(-8.55%)
Sep 26, 2023 0.1890 0.2300 0.1890 0.2023 2,618 -0.03(-11.27%)
Sep 21, 2023 0.2280 90 +0.00(+0.00%)
Sep 19, 2023 0.2280 365 +0.01(+5.56%)
Sep 18, 2023 0.2100 0.2175 0.2100 0.2160 2,469 -0.00(-0.32%)
Sep 15, 2023 0.2167 0.2167 0.1840 0.2167 540 +0.01(+7.01%)
Sep 14, 2023 0.2025 0.2025 0.2025 0.2025 129 -0.02(-7.95%)
Sep 12, 2023 0.2200 67 +0.01(+2.80%)
Sep 08, 2023 0.2140 20 -0.01(-2.42%)
Sep 01, 2023 0.2193 0 +0.01(+5.94%)
Aug 31, 2023 0.2070 0.2070 0.2070 0.2070 540 +0.00(+2.17%)
Aug 30, 2023 0.1850 0.2026 0.1850 0.2026 4,350 +0.02(+11.26%)
Aug 28, 2023 0.1821 0 +0.04(+27.34%)
Aug 25, 2023 0.1430 0.1430 0.1430 0.1430 394 -0.01(-9.21%)
Aug 23, 2023 0.1575 62 +0.01(+7.14%)
Aug 21, 2023 0.1470 70 +0.00(+1.38%)
Aug 18, 2023 0.1450 0.1450 0.1450 0.1450 4,100 -0.00(-1.36%)
Aug 17, 2023 0.1736 0.1736 0.1450 0.1470 1,249 -0.01(-5.77%)
Aug 14, 2023 0.1560 75 -0.00(-2.07%)
Aug 10, 2023 0.1593 0 -0.03(-17.33%)
Aug 08, 2023 0.1927 0 +0.00(+1.42%)
Aug 07, 2023 0.1985 0.1985 0.1900 0.1900 1,241 -0.01(-7.09%)
Aug 04, 2023 0.2045 0.2045 0.2045 0.2045 2,020 +0.01(+7.63%)
Aug 02, 2023 0.1900 50 +0.00(+0.00%)
Aug 01, 2023 0.1900 0.1900 0.1900 0.1900 1,102 +0.01(+4.97%)
Jul 31, 2023 0.1810 0.1810 0.1810 0.1810 600 -0.01(-7.13%)
Jul 27, 2023 0.1949 0 -0.01(-2.94%)
Jul 26, 2023 0.2070 0.2070 0.2008 0.2008 8,300 -0.01(-3.00%)
Jul 25, 2023 0.2070 0.2070 0.2070 0.2070 2,040 +0.02(+13.74%)
Jul 24, 2023 0.1820 0.1820 0.1820 0.1820 1,806 -0.02(-12.08%)
Jul 21, 2023 0.2070 0.2070 0.2070 0.2070 2,000 +0.03(+19.65%)
Jul 19, 2023 0.1730 15 +0.01(+4.59%)
Jul 18, 2023 0.1650 0.1654 0.1650 0.1654 15,202 +0.01(+3.63%)
Jul 13, 2023 0.1596 0 -0.00(-0.25%)
Jul 12, 2023 0.1600 0.1600 0.1600 0.1600 1,000 +0.00(+0.00%)
Jul 11, 2023 0.1600 0.1600 0.1450 0.1600 3,223 +0.01(+4.23%)
Jul 10, 2023 0.1533 0.1555 0.1533 0.1535 900 +0.00(+0.13%)
Jul 07, 2023 0.1533 0.1533 0.1533 0.1533 390 +0.00(+2.20%)
Jul 06, 2023 0.1525 0.1525 0.1500 0.1500 980 +0.01(+3.45%)
Jul 05, 2023 0.1600 0.1600 0.1450 0.1450 4,380 -0.01(-5.72%)
Jun 30, 2023 0.1538 0 +0.00(+1.05%)
Jun 28, 2023 0.1522 0 +0.01(+10.29%)
Jun 27, 2023 0.1380 0.1380 0.1380 0.1380 500 -0.01(-9.45%)
Jun 26, 2023 0.1524 0.1572 0.1524 0.1524 2,596 -0.00(-2.25%)
Jun 22, 2023 0.1559 0 -0.00(-2.56%)
Jun 21, 2023 0.1250 0.1600 0.1250 0.1600 405 +0.01(+8.84%)
Jun 20, 2023 0.1600 0.1600 0.1224 0.1470 21,558 -0.02(-9.93%)
Jun 16, 2023 0.1398 0.1632 0.1398 0.1632 1,025 -0.00(-1.33%)
Jun 15, 2023 0.1600 0.1654 0.1439 0.1654 1,493 +0.02(+12.98%)
Jun 14, 2023 0.1795 0.1795 0.1464 0.1464 8,040 -0.03(-18.67%)
Jun 13, 2023 0.1800 0.1800 0.1800 0.1800 510 +0.02(+10.09%)
Jun 12, 2023 0.1874 0.1900 0.1635 0.1635 1,695 -0.02(-11.86%)
Jun 09, 2023 0.1855 0.1855 0.1540 0.1855 1,900 +0.03(+21.24%)
Jun 08, 2023 0.1530 0.1530 0.1530 0.1530 450 -0.01(-5.90%)
Jun 07, 2023 0.1713 0.1713 0.1626 0.1626 2,400 -0.03(-16.57%)
Jun 06, 2023 0.1483 0.2239 0.1483 0.1949 1,600 +0.00(+0.88%)
Jun 05, 2023 0.1930 0.1932 0.1930 0.1932 1,121 +0.02(+11.16%)
Jun 02, 2023 0.1437 0.2119 0.1437 0.1738 11,005 +0.00(+2.24%)
Jun 01, 2023 0.2010 0.2010 0.1700 0.1700 6,612 -0.02(-9.72%)
May 31, 2023 0.1883 0.1883 0.1883 0.1883 100 +0.01(+5.91%)
May 30, 2023 0.1633 0.1778 0.1520 0.1778 6,712 -0.02(-11.98%)
May 26, 2023 0.1865 0.2020 0.1865 0.2020 599 +0.00(+1.00%)
May 25, 2023 0.2435 0.2435 0.1862 0.2000 6,209 -0.05(-20.63%)
May 24, 2023 0.2630 0.2630 0.2520 0.2520 1,091 -0.01(-3.71%)
May 23, 2023 0.2743 0.2743 0.2617 0.2617 892 +0.01(+3.44%)
May 22, 2023 0.2530 0.2530 0.2530 0.2530 383 -0.01(-3.25%)
May 19, 2023 0.2435 0.2615 0.2435 0.2615 1,833 +0.02(+7.39%)
May 18, 2023 0.2616 0.2702 0.2435 0.2435 8,148 -0.03(-11.58%)
May 17, 2023 0.2540 0.2754 0.2540 0.2754 3,585 -0.01(-1.85%)
May 15, 2023 0.2806 0 -0.00(-0.50%)
May 12, 2023 0.2670 0.2820 0.2670 0.2820 5,186 -0.00(-0.70%)
May 11, 2023 0.2745 0.2840 0.2745 0.2840 2,422 -0.01(-2.64%)
May 10, 2023 0.2898 0.2917 0.2898 0.2917 2,219 -0.02(-5.90%)
May 09, 2023 0.3100 0.3100 0.3100 0.3100 1,583 +0.00(+0.00%)
May 08, 2023 0.3000 0.3100 0.3000 0.3100 10,375 +0.01(+3.33%)
May 05, 2023 0.3030 0.3030 0.3000 0.3000 23,670 +0.00(+0.00%)
May 04, 2023 0.3000 0.3065 0.3000 0.3000 10,217 +0.00(+0.00%)
May 03, 2023 0.3050 0.3100 0.2982 0.3000 32,581 -0.02(-7.12%)
May 02, 2023 0.3406 0.3500 0.3230 0.3230 19,907 -0.01(-4.04%)
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.