Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: GFCOF )

0.1086 UNCHANGED
Streaming Delayed Price Updated: 1:54 PM EDT, Apr 24, 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 (%)
Feb 28, 2023 0.5638 0.5844 0.5638 0.5844 1,617 -0.01(-1.48%)
Feb 27, 2023 0.4190 0.5932 0.4190 0.5932 17,043 +0.17(+40.14%)
Feb 24, 2023 0.4233 0.4233 0.4233 0.4233 133 +0.00(+0.79%)
Feb 21, 2023 0.4200 0 -0.10(-19.23%)
Feb 17, 2023 0.5312 0.5400 0.5200 0.5200 2,685 -0.03(-4.69%)
Feb 16, 2023 0.5456 0.5456 0.5456 0.5456 1,001 +0.00(+0.29%)
Feb 15, 2023 0.5486 0.5579 0.5202 0.5440 8,779 -0.00(-0.15%)
Feb 14, 2023 0.5212 0.5448 0.5212 0.5448 4,523 -0.00(-0.47%)
Feb 13, 2023 0.5314 0.5753 0.5314 0.5474 7,950 -0.04(-6.75%)
Feb 10, 2023 0.5888 0.5888 0.5733 0.5870 3,946 +0.01(+1.21%)
Feb 09, 2023 0.5820 0.6052 0.5731 0.5800 18,928 +0.02(+2.65%)
Feb 08, 2023 0.6520 0.6751 0.5650 0.5650 59,944 -0.14(-19.29%)
Feb 07, 2023 0.7600 0.7600 0.6655 0.7000 9,410 -0.08(-10.61%)
Feb 06, 2023 0.8112 0.8112 0.7831 0.7831 14,918 -0.00(-0.33%)
Feb 03, 2023 0.7997 0.8112 0.7717 0.7857 18,701 +0.03(+3.38%)
Feb 02, 2023 0.8155 0.8155 0.7596 0.7600 21,729 -0.05(-6.15%)
Feb 01, 2023 0.7780 0.8098 0.7656 0.8098 45,146 +0.04(+5.17%)
Jan 31, 2023 0.7180 0.7780 0.7180 0.7700 43,198 +0.05(+7.32%)
Jan 30, 2023 0.7756 0.7756 0.6901 0.7175 33,225 -0.03(-4.26%)
Jan 27, 2023 0.7612 0.7612 0.7494 0.7494 679 -0.03(-3.37%)
Jan 26, 2023 0.7614 0.8319 0.7614 0.7755 8,801 +0.05(+7.08%)
Jan 25, 2023 0.7781 0.7781 0.7242 0.7242 6,052 -0.05(-5.95%)
Jan 24, 2023 0.7710 0.7930 0.7545 0.7700 14,788 -0.02(-2.53%)
Jan 23, 2023 0.7821 0.7901 0.7591 0.7900 14,505 +0.02(+2.96%)
Jan 20, 2023 0.7550 0.8020 0.7378 0.7673 49,169 +0.04(+4.97%)
Jan 19, 2023 0.7430 0.7480 0.7092 0.7310 25,541 +0.03(+4.46%)
Jan 18, 2023 0.7295 0.7463 0.6998 0.6998 15,635 -0.01(-1.44%)
Jan 17, 2023 0.7370 0.7438 0.6480 0.7100 26,226 +0.10(+15.79%)
Jan 13, 2023 0.6120 0.6611 0.6120 0.6132 25,130 -0.01(-0.95%)
Jan 12, 2023 0.6471 0.6471 0.6191 0.6191 13,663 +0.00(+0.19%)
Jan 11, 2023 0.5900 0.6498 0.5883 0.6179 13,725 +0.07(+13.58%)
Jan 10, 2023 0.5360 0.5708 0.5200 0.5440 34,694 +0.03(+6.02%)
Jan 09, 2023 0.5200 0.5361 0.5087 0.5131 3,425 -0.06(-10.45%)
Jan 06, 2023 0.5730 0.5730 0.5730 0.5730 500 -0.01(-1.10%)
Jan 05, 2023 0.5800 0.5960 0.5794 0.5794 4,100 -0.00(-0.10%)
Jan 04, 2023 0.5539 0.5990 0.5364 0.5800 13,352 -0.01(-1.79%)
Dec 28, 2022 0.5906 25 +0.09(+18.88%)
Dec 22, 2022 0.4968 10 +0.06(+12.91%)
Dec 20, 2022 0.4400 0 +0.00(+0.00%)
Dec 19, 2022 0.4400 0.4400 0.4400 0.4400 2,400 +0.03(+7.19%)
Dec 16, 2022 0.4105 0.4105 0.4105 0.4105 140 +0.00(+0.12%)
Dec 15, 2022 0.4100 0.4100 0.4100 0.4100 10,000 +0.12(+40.65%)
Dec 09, 2022 0.2915 0 +0.01(+4.29%)
Nov 22, 2022 0.2795 0 -0.01(-2.61%)
Nov 11, 2022 0.2870 0 -0.01(-2.11%)
Sep 29, 2022 0.2932 0 -0.01(-2.91%)
Aug 31, 2022 0.3020 0 -0.00(-1.15%)
Aug 24, 2022 0.3055 0 -0.01(-4.53%)
Aug 18, 2022 0.3200 0 +0.05(+19.40%)
Aug 17, 2022 0.2680 0.2680 0.2680 0.2680 5,590 +0.02(+9.84%)
Aug 12, 2022 0.2440 0 -0.03(-11.30%)
Aug 09, 2022 0.2751 0 +0.01(+3.54%)
Jul 06, 2022 0.2657 0 -0.02(-7.58%)
Jul 05, 2022 0.2875 0.2875 0.2875 0.2875 220 +0.02(+8.00%)
Jun 29, 2022 0.2662 0 -0.05(-15.60%)
Jun 13, 2022 0.3154 0 -0.04(-10.88%)
Jun 06, 2022 0.3539 0 -0.06(-13.81%)
May 27, 2022 0.4106 0 +0.01(+2.65%)
May 26, 2022 0.4000 0.4000 0.4000 0.4000 100 -0.00(-0.02%)
May 20, 2022 0.4001 0 +0.00(+0.02%)
May 16, 2022 0.4000 0 -0.04(-9.09%)
May 13, 2022 0.4400 0.4400 0.4400 0.4400 200 +0.01(+1.31%)
May 10, 2022 0.4343 0 -0.06(-11.46%)
May 05, 2022 0.4905 0 +0.06(+14.76%)
Apr 26, 2022 0.4274 48 -0.00(-0.60%)
Apr 22, 2022 0.4300 0 +0.04(+8.94%)
Apr 13, 2022 0.3947 1 -0.13(-24.39%)
Apr 12, 2022 0.5219 0.5220 0.5218 0.5220 10,500 +0.08(+18.64%)
Apr 07, 2022 0.4400 0 -0.03(-7.25%)
Mar 23, 2022 0.4744 10 -0.15(-24.39%)
Mar 22, 2022 0.6279 0.6279 0.6274 0.6274 290 +0.15(+32.03%)
Mar 18, 2022 0.4752 15 +0.03(+6.79%)
Mar 02, 2022 0.4450 0 -0.03(-5.56%)
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.