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 )

0.1142 +0.0070 (+6.53%)
Streaming Delayed Price Updated: 2:02 PM EDT, Apr 19, 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 (%)
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%)
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.