Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Greenfire Resources Ltd. Common Shares (NY:GFR)

4.720 +0.210 (+4.66%)

Streaming Delayed Price Updated: 3:31 PM EST, Dec 18, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 17, 2025	4.300	4.570	4.300	4.510	142,024	+0.18(+4.16%)
Dec 16, 2025	4.440	4.510	4.276	4.330	189,598	-0.05(-1.14%)
Dec 15, 2025	4.510	4.560	4.150	4.380	847,309	-0.12(-2.67%)
Dec 12, 2025	4.610	4.675	4.470	4.500	135,361	-0.13(-2.81%)
Dec 11, 2025	4.710	4.710	4.590	4.630	110,597	-0.08(-1.70%)
Dec 10, 2025	4.800	4.830	4.670	4.710	103,074	-0.06(-1.26%)
Dec 09, 2025	4.840	4.940	4.700	4.770	183,469	-0.15(-3.05%)
Dec 08, 2025	5.120	5.120	4.880	4.920	106,896	-0.19(-3.72%)
Dec 05, 2025	4.980	5.350	4.940	5.110	295,432	+0.16(+3.23%)
Dec 04, 2025	4.870	4.950	4.850	4.950	101,180	+0.04(+0.81%)
Dec 03, 2025	4.700	4.920	4.670	4.910	273,898	+0.18(+3.81%)
Dec 02, 2025	4.670	4.740	4.600	4.730	64,551	+0.06(+1.28%)
Dec 01, 2025	4.650	4.840	4.640	4.670	202,442	+0.10(+2.19%)
Nov 28, 2025	4.580	4.670	4.390	4.570	189,699	-0.15(-3.18%)
Nov 26, 2025	5.100	5.190	4.620	4.720	151,551	-0.42(-8.17%)
Nov 25, 2025	5.160	5.200	5.020	5.140	585,686	-0.02(-0.39%)
Nov 24, 2025	5.250	5.250	5.050	5.160	21,549	-0.02(-0.39%)
Nov 21, 2025	5.300	5.320	5.000	5.180	119,708	-0.18(-3.36%)
Nov 20, 2025	5.050	5.510	5.010	5.360	313,260	+0.28(+5.51%)
Nov 19, 2025	5.000	5.090	4.840	5.080	59,535	+0.09(+1.80%)
Nov 18, 2025	4.900	5.040	4.820	4.990	90,124	+0.12(+2.46%)
Nov 17, 2025	5.070	5.130	4.801	4.870	176,260	-0.29(-5.62%)
Nov 14, 2025	4.860	5.200	4.760	5.160	1,008,636	+0.30(+6.17%)
Nov 13, 2025	5.050	5.090	4.810	4.860	73,476	-0.15(-2.99%)
Nov 12, 2025	4.730	5.010	4.710	5.010	596,774	+0.28(+5.92%)
Nov 11, 2025	4.670	4.810	4.630	4.730	34,890	+0.13(+2.83%)
Nov 10, 2025	4.730	4.730	4.490	4.600	140,569	+0.02(+0.44%)
Nov 07, 2025	4.360	4.620	4.260	4.580	70,136	+0.20(+4.45%)
Nov 06, 2025	4.400	4.460	4.300	4.385	75,824	-0.00(-0.11%)
Nov 05, 2025	4.440	4.570	4.330	4.390	150,612	-0.08(-1.79%)
Nov 04, 2025	4.780	4.780	4.360	4.470	230,001	-0.33(-6.88%)
Nov 03, 2025	5.080	5.080	4.790	4.800	11,443	-0.26(-5.14%)
Oct 31, 2025	4.950	5.100	4.950	5.060	66,173	+0.18(+3.69%)
Oct 30, 2025	4.800	4.960	4.780	4.880	33,751	+0.14(+2.95%)
Oct 29, 2025	4.800	4.830	4.670	4.740	48,014	-0.06(-1.25%)
Oct 28, 2025	4.880	4.910	4.720	4.800	82,314	-0.11(-2.24%)
Oct 27, 2025	4.960	5.100	4.880	4.910	18,026	-0.04(-0.81%)
Oct 24, 2025	5.100	5.100	4.844	4.950	102,621	-0.07(-1.39%)
Oct 23, 2025	4.840	5.100	4.840	5.020	30,250	+0.21(+4.37%)
Oct 22, 2025	4.660	4.990	4.590	4.810	44,629	+0.13(+2.78%)
Oct 21, 2025	4.800	4.800	4.600	4.680	10,522	-0.09(-1.89%)
Oct 20, 2025	4.500	4.770	4.500	4.770	42,666	+0.27(+6.00%)
Oct 17, 2025	4.620	4.620	4.460	4.500	63,320	-0.08(-1.75%)
Oct 16, 2025	4.670	4.710	4.570	4.580	28,018	-0.03(-0.65%)
Oct 15, 2025	4.540	4.690	4.540	4.610	11,298	+0.08(+1.65%)
Oct 14, 2025	4.520	4.620	4.510	4.535	30,428	-0.08(-1.84%)
Oct 13, 2025	4.610	4.670	4.500	4.620	21,976	+0.06(+1.32%)
Oct 10, 2025	4.560	4.720	4.490	4.560	98,993	-0.08(-1.72%)
Oct 09, 2025	4.710	4.870	4.630	4.640	51,912	-0.08(-1.69%)
Oct 08, 2025	4.720	4.781	4.660	4.720	43,413	+0.00(+0.00%)
Oct 07, 2025	4.810	4.810	4.649	4.720	11,492	-0.09(-1.87%)
Oct 06, 2025	4.840	5.070	4.750	4.810	34,722	+0.07(+1.48%)
Oct 03, 2025	4.550	4.860	4.550	4.740	50,514	+0.17(+3.72%)
Oct 02, 2025	4.740	4.740	4.540	4.570	31,777	-0.14(-2.97%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Greenfire Resources Ltd. Common Shares (NY:GFR)

Historical Prices