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 )

0.1087 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 (%)
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%)
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%)
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.