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

Gr Silver Mining Ltd (OP: GRSLF )

0.1400 -0.0075 (-5.08%)
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, 2023 0.0780 0.0780 0.0720 0.0750 241,306 -0.00(-4.70%)
Jan 30, 2023 0.0825 0.0825 0.0787 0.0787 154,709 -0.01(-9.54%)
Jan 27, 2023 0.0920 0.0920 0.0870 0.0870 7,500 +0.00(+3.33%)
Jan 26, 2023 0.0839 0.0864 0.0839 0.0842 37,800 +0.00(+0.60%)
Jan 25, 2023 0.0800 0.0864 0.0800 0.0837 232,072 +0.00(+0.84%)
Jan 24, 2023 0.0859 0.0868 0.0800 0.0830 68,558 -0.00(-2.35%)
Jan 23, 2023 0.0914 0.0950 0.0850 0.0850 78,289 -0.01(-7.00%)
Jan 20, 2023 0.0918 0.0918 0.0850 0.0914 134,986 +0.00(+3.86%)
Jan 19, 2023 0.0898 0.0900 0.0880 0.0880 102,500 +0.00(+3.90%)
Jan 18, 2023 0.0873 0.0900 0.0847 0.0847 81,160 -0.00(-3.31%)
Jan 17, 2023 0.0830 0.1021 0.0830 0.0876 129,805 -0.00(-3.74%)
Jan 13, 2023 0.0910 0.0910 0.0852 0.0910 70,525 +0.01(+10.57%)
Jan 12, 2023 0.0865 0.0865 0.0823 0.0823 56,001 +0.00(+0.37%)
Jan 11, 2023 0.0857 0.0873 0.0800 0.0820 188,931 -0.00(-4.32%)
Jan 10, 2023 0.0852 0.0857 0.0810 0.0857 90,763 +0.00(+4.51%)
Jan 09, 2023 0.0869 0.0933 0.0810 0.0820 214,068 -0.00(-4.98%)
Jan 06, 2023 0.0852 0.0896 0.0810 0.0863 71,937 +0.00(+2.74%)
Jan 05, 2023 0.0893 0.0893 0.0840 0.0840 7,300 -0.00(-1.18%)
Jan 04, 2023 0.0850 0.0920 0.0810 0.0850 294,489 +0.00(+0.00%)
Jan 03, 2023 0.0850 0.0888 0.0850 0.0850 30,552 +0.00(+2.04%)
Dec 30, 2022 0.0843 0.0861 0.0833 0.0833 52,607 -0.01(-7.44%)
Dec 29, 2022 0.0842 0.0900 0.0842 0.0900 34,600 +0.00(+2.86%)
Dec 28, 2022 0.0824 0.0892 0.0800 0.0875 61,736 -0.01(-10.99%)
Dec 27, 2022 0.0985 0.0985 0.0810 0.0983 105,611 +0.01(+14.30%)
Dec 23, 2022 0.0938 0.0980 0.0820 0.0860 51,500 -0.00(-0.58%)
Dec 22, 2022 0.0890 0.0890 0.0800 0.0865 146,234 -0.00(-3.89%)
Dec 21, 2022 0.0923 0.0923 0.0879 0.0900 28,437 -0.00(-2.70%)
Dec 20, 2022 0.0925 0.0956 0.0890 0.0925 142,500 +0.01(+6.08%)
Dec 19, 2022 0.0986 0.0990 0.0872 0.0872 35,500 -0.01(-6.44%)
Dec 16, 2022 0.0907 0.0932 0.0907 0.0932 105,041 -0.00(-2.61%)
Dec 15, 2022 0.1100 0.1100 0.0932 0.0957 26,000 -0.01(-10.56%)
Dec 14, 2022 0.1070 0.1070 0.0960 0.1070 40,025 -0.00(-0.93%)
Dec 13, 2022 0.1071 0.1128 0.1070 0.1080 64,800 +0.00(+1.89%)
Dec 12, 2022 0.1059 0.1065 0.1059 0.1060 36,600 -0.00(-1.40%)
Dec 09, 2022 0.1050 0.1100 0.1000 0.1075 214,417 +0.00(+2.38%)
Dec 08, 2022 0.1000 0.1078 0.1000 0.1050 20,900 +0.00(+2.44%)
Dec 07, 2022 0.1072 0.1072 0.1010 0.1025 42,848 -0.00(-1.54%)
Dec 06, 2022 0.1040 0.1068 0.1017 0.1041 59,342 +0.00(+1.07%)
Dec 05, 2022 0.1061 0.1079 0.1030 0.1030 21,035 +0.00(+0.10%)
Dec 02, 2022 0.0983 0.1077 0.0953 0.1029 225,666 -0.00(-4.19%)
Dec 01, 2022 0.1012 0.1074 0.0900 0.1074 127,280 -0.00(-0.92%)
Nov 30, 2022 0.1084 0.1084 0.1084 0.1084 4,013 +0.00(+1.40%)
Nov 29, 2022 0.0909 0.1069 0.0900 0.1069 29,357 +0.01(+8.53%)
Nov 28, 2022 0.0966 0.1010 0.0956 0.0985 132,256 -0.00(-1.89%)
Nov 25, 2022 0.1000 0.1007 0.0965 0.1004 3,690 +0.00(+3.72%)
Nov 23, 2022 0.1000 0.1069 0.0920 0.0968 180,809 -0.01(-6.11%)
Nov 22, 2022 0.1054 0.1054 0.1000 0.1031 46,920 +0.00(+3.10%)
Nov 21, 2022 0.1093 0.1100 0.1000 0.1000 211,517 -0.00(-1.96%)
Nov 18, 2022 0.1055 0.1055 0.0957 0.1020 58,870 +0.00(+2.31%)
Nov 17, 2022 0.1057 0.1057 0.0965 0.0997 13,074 -0.01(-6.21%)
Nov 16, 2022 0.1141 0.1150 0.1000 0.1063 30,059 -0.01(-5.09%)
Nov 15, 2022 0.1078 0.1120 0.1078 0.1120 17,351 +0.01(+8.21%)
Nov 11, 2022 0.1035 0 +0.00(+3.50%)
Nov 10, 2022 0.0923 0.1000 0.0923 0.1000 57,644 +0.00(+3.09%)
Nov 09, 2022 0.0964 0.0975 0.0917 0.0970 35,817 +0.00(+0.83%)
Nov 08, 2022 0.0925 0.1062 0.0925 0.0962 323,704 +0.00(+2.12%)
Nov 07, 2022 0.0940 0.0950 0.0940 0.0942 20,250 +0.00(+1.95%)
Nov 04, 2022 0.0909 0.0939 0.0909 0.0924 21,880 +0.01(+10.53%)
Nov 03, 2022 0.0828 0.0900 0.0828 0.0836 36,739 -0.00(-1.65%)
Nov 02, 2022 0.0907 0.0938 0.0840 0.0850 49,501 -0.01(-7.10%)
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.