Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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%)
May 01, 2023 0.3444 0.3500 0.3366 0.3366 5,538 -0.02(-5.71%)
Apr 28, 2023 0.3715 0.3850 0.3570 0.3570 8,130 -0.02(-5.41%)
Apr 27, 2023 0.4000 0.4000 0.3774 0.3774 15,734 -0.04(-9.63%)
Apr 26, 2023 0.4382 0.4500 0.4070 0.4176 10,186 -0.03(-7.20%)
Apr 25, 2023 0.4500 0.4500 0.4500 0.4500 2,011 +0.03(+5.88%)
Apr 24, 2023 0.4605 0.4605 0.4250 0.4250 470 +0.01(+1.19%)
Apr 21, 2023 0.4589 0.4589 0.4200 0.4200 13,740 +0.00(+0.17%)
Apr 20, 2023 0.4536 0.4648 0.4193 0.4193 11,270 -0.05(-10.35%)
Apr 19, 2023 0.4526 0.4685 0.4510 0.4677 3,909 +0.02(+4.65%)
Apr 18, 2023 0.4570 0.4570 0.4469 0.4469 15,870 -0.01(-2.21%)
Apr 17, 2023 0.4671 0.4873 0.4570 0.4570 4,500 -0.01(-2.48%)
Apr 14, 2023 0.4570 0.4760 0.4570 0.4686 4,162 +0.01(+2.52%)
Apr 13, 2023 0.4585 0.4735 0.4570 0.4571 15,700 -0.04(-7.69%)
Apr 12, 2023 0.5260 0.5260 0.4501 0.4952 27,023 -0.02(-3.64%)
Apr 11, 2023 0.5780 0.5780 0.5050 0.5139 25,974 -0.04(-6.56%)
Apr 10, 2023 0.5219 0.5500 0.5000 0.5500 17,843 +0.00(+0.42%)
Apr 06, 2023 0.5184 0.5537 0.5184 0.5477 21,701 +0.04(+7.39%)
Apr 05, 2023 0.5200 0.5500 0.5001 0.5100 18,263 -0.01(-2.62%)
Apr 04, 2023 0.5325 0.5500 0.5130 0.5237 29,846 -0.02(-4.38%)
Apr 03, 2023 0.5030 0.5729 0.4800 0.5477 103,186 +0.08(+16.86%)
Mar 31, 2023 0.4687 0.4687 0.4687 0.4687 3,525 -0.00(-0.47%)
Mar 30, 2023 0.4500 0.4709 0.4500 0.4709 6,501 +0.02(+4.64%)
Mar 29, 2023 0.4270 0.5000 0.4270 0.4500 20,326 +0.00(+0.00%)
Mar 28, 2023 0.5132 0.5132 0.4500 0.4500 17,766 -0.04(-8.61%)
Mar 27, 2023 0.5358 0.5368 0.4924 0.4924 17,659 -0.03(-5.20%)
Mar 24, 2023 0.5713 0.5713 0.4790 0.5194 9,594 -0.03(-6.08%)
Mar 23, 2023 0.6699 0.6699 0.5500 0.5530 17,184 -0.01(-2.47%)
Mar 22, 2023 0.6727 0.6727 0.5598 0.5670 13,300 -0.00(-0.51%)
Mar 21, 2023 0.5457 0.5700 0.5380 0.5699 11,713 +0.01(+1.77%)
Mar 20, 2023 0.5930 0.6053 0.5517 0.5600 79,704 -0.03(-5.08%)
Mar 17, 2023 0.6060 0.6060 0.5700 0.5900 25,065 +0.00(+0.56%)
Mar 16, 2023 0.5776 0.6050 0.5720 0.5867 34,279 -0.01(-1.39%)
Mar 15, 2023 0.5930 0.5999 0.5600 0.5950 78,397 +0.01(+1.71%)
Mar 14, 2023 0.5597 0.6000 0.5578 0.5850 178,610 +0.03(+4.88%)
Mar 13, 2023 0.5578 0.5578 0.5578 0.5578 500 +0.01(+0.90%)
Mar 10, 2023 0.5528 0.5528 0.5528 0.5528 500 +0.04(+8.22%)
Mar 09, 2023 0.5240 0.5240 0.5108 0.5108 1,137 -0.01(-2.33%)
Mar 08, 2023 0.5230 0.5230 0.5230 0.5230 950 +0.05(+9.55%)
Mar 07, 2023 0.5305 0.5330 0.4774 0.4774 5,150 -0.14(-23.00%)
Mar 06, 2023 0.6200 0.6200 0.6200 0.6200 200 -0.05(-7.60%)
Mar 03, 2023 0.6636 0.6710 0.6636 0.6710 560 +0.00(+0.39%)
Mar 02, 2023 0.7091 0.7170 0.6684 0.6684 2,538 +0.02(+3.69%)
Mar 01, 2023 0.6143 0.6446 0.6000 0.6446 2,162 +0.06(+10.30%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.