Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gr Silver Mining Ltd (OP: GRSLF )

0.1400 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 11, 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 (%)
Jan 31, 2022 0.2450 0.2538 0.2248 0.2490 108,159 +0.02(+7.98%)
Jan 28, 2022 0.2265 0.2349 0.2180 0.2306 20,585 -0.00(-0.90%)
Jan 27, 2022 0.2300 0.2338 0.2111 0.2327 125,939 -0.01(-3.56%)
Jan 26, 2022 0.2634 0.2634 0.2413 0.2413 74,587 -0.02(-7.76%)
Jan 25, 2022 0.2429 0.2616 0.2260 0.2616 65,594 +0.01(+3.07%)
Jan 24, 2022 0.2481 0.2561 0.2223 0.2538 226,101 -0.02(-6.62%)
Jan 21, 2022 0.2800 0.2990 0.2668 0.2718 19,801 -0.02(-6.28%)
Jan 20, 2022 0.2810 0.2937 0.2801 0.2900 185,222 +0.01(+5.42%)
Jan 19, 2022 0.2586 0.2820 0.2533 0.2751 155,126 +0.04(+14.63%)
Jan 18, 2022 0.2500 0.2505 0.2300 0.2400 112,653 +0.04(+17.19%)
Jan 14, 2022 0.2048 0 -0.01(-3.98%)
Jan 13, 2022 0.2153 0.2153 0.2095 0.2133 70,682 +0.00(+1.81%)
Jan 12, 2022 0.2067 0.2150 0.2067 0.2095 80,151 +0.00(+0.24%)
Jan 11, 2022 0.2260 0.2260 0.2000 0.2090 100,199 +0.00(+0.67%)
Jan 10, 2022 0.2076 0.2076 0.2076 0.2076 3,018 -0.00(-0.62%)
Jan 07, 2022 0.2015 0.2150 0.2015 0.2089 46,177 +0.01(+4.66%)
Jan 06, 2022 0.2083 0.2150 0.1981 0.1996 93,055 -0.01(-5.76%)
Jan 05, 2022 0.2175 0.2213 0.2114 0.2118 77,523 -0.00(-1.94%)
Jan 04, 2022 0.2300 0.2300 0.2100 0.2160 30,278 -0.01(-4.76%)
Jan 03, 2022 0.2365 0.2365 0.2268 0.2268 16,871 +0.01(+6.53%)
Dec 31, 2021 0.2100 0.2200 0.2094 0.2129 135,699 +0.01(+4.72%)
Dec 30, 2021 0.2201 0.2201 0.2033 0.2033 102,846 -0.00(-2.26%)
Dec 29, 2021 0.2110 0.2110 0.2010 0.2080 116,983 -0.00(-1.65%)
Dec 28, 2021 0.2000 0.2190 0.2000 0.2115 31,095 -0.01(-3.86%)
Dec 27, 2021 0.2100 0.2383 0.2026 0.2200 60,779 +0.01(+4.76%)
Dec 23, 2021 0.2232 0.2232 0.2019 0.2100 278,741 +0.00(+0.43%)
Dec 22, 2021 0.2271 0.2302 0.2089 0.2091 92,899 -0.01(-2.79%)
Dec 21, 2021 0.2167 0.2200 0.2069 0.2151 100,754 +0.01(+3.26%)
Dec 20, 2021 0.2098 0.2210 0.2000 0.2083 46,062 -0.00(-2.30%)
Dec 17, 2021 0.2100 0.2160 0.2027 0.2132 30,619 +0.01(+6.60%)
Dec 16, 2021 0.2000 0.2125 0.1912 0.2000 142,610 +0.00(+0.86%)
Dec 15, 2021 0.1890 0.1984 0.1868 0.1983 166,964 +0.01(+2.59%)
Dec 14, 2021 0.2009 0.2009 0.1900 0.1933 71,455 -0.00(-1.63%)
Dec 13, 2021 0.2045 0.2086 0.1897 0.1965 163,805 +0.00(+1.81%)
Dec 10, 2021 0.2006 0.2057 0.1915 0.1930 128,685 -0.01(-2.53%)
Dec 09, 2021 0.1980 0.2017 0.1918 0.1980 33,161 -0.01(-4.16%)
Dec 08, 2021 0.1990 0.2070 0.1920 0.2066 72,112 +0.01(+3.92%)
Dec 07, 2021 0.2041 0.2224 0.1956 0.1988 75,478 -0.01(-4.65%)
Dec 06, 2021 0.2037 0.2135 0.1980 0.2085 90,977 +0.00(+0.87%)
Dec 03, 2021 0.2050 0.2135 0.1967 0.2067 83,238 +0.00(+1.82%)
Dec 02, 2021 0.2100 0.2269 0.2030 0.2030 268,279 -0.01(-3.97%)
Dec 01, 2021 0.2266 0.2375 0.2114 0.2114 102,236 -0.02(-9.97%)
Nov 30, 2021 0.2361 0.2362 0.2227 0.2348 138,926 +0.01(+5.67%)
Nov 29, 2021 0.2590 0.2590 0.2127 0.2222 375,452 -0.03(-11.83%)
Nov 26, 2021 0.2580 0.2620 0.2500 0.2520 41,440 -0.00(-1.02%)
Nov 24, 2021 0.2641 0.2690 0.2511 0.2546 98,292 -0.01(-3.56%)
Nov 23, 2021 0.2681 0.2768 0.2623 0.2640 108,290 -0.00(-1.60%)
Nov 22, 2021 0.2800 0.2893 0.2682 0.2683 72,915 -0.01(-2.79%)
Nov 19, 2021 0.2881 0.2990 0.2759 0.2760 78,361 -0.01(-4.70%)
Nov 18, 2021 0.2880 0.2896 0.2882 0.2896 87,475 -0.01(-2.46%)
Nov 17, 2021 0.2980 0.2982 0.2800 0.2969 63,421 +0.00(+0.47%)
Nov 16, 2021 0.2961 0.2961 0.2805 0.2955 43,610 +0.01(+2.75%)
Nov 15, 2021 0.2975 0.3000 0.2826 0.2876 155,333 -0.01(-4.13%)
Nov 12, 2021 0.3030 0.3086 0.2950 0.3000 80,661 -0.01(-1.64%)
Nov 11, 2021 0.3190 0.3190 0.3000 0.3050 132,648 +0.02(+5.90%)
Nov 09, 2021 0.3180 0.3180 0.2856 0.2880 52,173 -0.01(-2.74%)
Nov 08, 2021 0.2790 0.3010 0.2650 0.2961 98,200 +0.01(+5.00%)
Nov 05, 2021 0.2701 0.2826 0.2550 0.2820 63,385 +0.02(+6.54%)
Nov 04, 2021 0.2740 0.2817 0.2647 0.2647 111,356 -0.00(-0.82%)
Nov 03, 2021 0.2590 0.2783 0.2590 0.2669 179,131 -0.01(-2.59%)
Nov 02, 2021 0.2613 0.2873 0.2613 0.2740 46,675 -0.01(-3.32%)
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.