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 (%)
Oct 31, 2023 0.0352 0.0352 0.0352 0.0352 10,000 -0.00(-2.76%)
Oct 30, 2023 0.0361 0.0368 0.0329 0.0362 578,627 +0.00(+0.56%)
Oct 27, 2023 0.0355 0.0399 0.0355 0.0360 422,472 -0.00(-9.55%)
Oct 26, 2023 0.0354 0.0440 0.0327 0.0398 1,660,481 +0.00(+12.43%)
Oct 25, 2023 0.0295 0.0354 0.0288 0.0354 1,711,470 +0.01(+18.00%)
Oct 24, 2023 0.0281 0.0300 0.0281 0.0300 19,998 -0.00(-8.54%)
Oct 23, 2023 0.0279 0.0328 0.0250 0.0328 217,244 +0.00(+17.14%)
Oct 20, 2023 0.0300 0.0343 0.0280 0.0280 31,778 -0.00(-4.11%)
Oct 19, 2023 0.0292 0.0329 0.0290 0.0292 83,500 -0.00(-10.43%)
Oct 18, 2023 0.0343 0.0343 0.0326 0.0326 78,183 -0.00(-1.21%)
Oct 17, 2023 0.0291 0.0330 0.0291 0.0330 4,933 +0.00(+13.01%)
Oct 16, 2023 0.0292 0.0292 0.0292 0.0292 1,000 +0.00(+4.29%)
Oct 11, 2023 0.0280 0 -0.00(-4.76%)
Oct 10, 2023 0.0288 0.0294 0.0288 0.0294 27,010 +0.00(+5.00%)
Oct 09, 2023 0.0299 0.0299 0.0280 0.0280 4,319 -0.00(-2.78%)
Oct 06, 2023 0.0280 0.0288 0.0280 0.0288 104,527 +0.00(+0.00%)
Oct 05, 2023 0.0280 0.0288 0.0280 0.0288 5,104 +0.00(+0.00%)
Oct 04, 2023 0.0288 0.0288 0.0288 0.0288 222 +0.00(+2.86%)
Oct 03, 2023 0.0280 0.0280 0.0280 0.0280 10,327 -0.00(-8.20%)
Oct 02, 2023 0.0304 0.0305 0.0304 0.0305 1,931 +0.00(+5.17%)
Sep 29, 2023 0.0297 0.0297 0.0290 0.0290 845 -0.00(-2.03%)
Sep 28, 2023 0.0296 0.0296 0.0296 0.0296 27,523 +0.00(+5.71%)
Sep 26, 2023 0.0280 0 -0.00(-12.50%)
Sep 25, 2023 0.0312 0.0320 0.0320 0.0320 120,861 +0.00(+6.67%)
Sep 22, 2023 0.0290 0.0335 0.0290 0.0300 25,009 +0.00(+7.14%)
Sep 21, 2023 0.0293 0.0300 0.0280 0.0280 105,000 -0.00(-6.67%)
Sep 20, 2023 0.0300 0.0300 0.0300 0.0300 61,580 +0.00(+0.67%)
Sep 19, 2023 0.0328 0.0328 0.0297 0.0298 70,500 -0.00(-0.67%)
Sep 18, 2023 0.0330 0.0330 0.0300 0.0300 78,125 -0.00(-6.25%)
Sep 15, 2023 0.0333 0.0336 0.0320 0.0320 149,100 -0.00(-0.31%)
Sep 14, 2023 0.0336 0.0336 0.0304 0.0321 70,040 -0.00(-3.89%)
Sep 13, 2023 0.0270 0.0334 0.0270 0.0334 7,000 +0.00(+12.46%)
Sep 12, 2023 0.0297 0.0297 0.0297 0.0297 3,000 -0.00(-1.00%)
Sep 11, 2023 0.0274 0.0332 0.0274 0.0300 118,323 +0.00(+0.67%)
Sep 08, 2023 0.0300 0.0300 0.0296 0.0298 68,064 +0.00(+16.86%)
Sep 07, 2023 0.0293 0.0320 0.0255 0.0255 262,689 -0.01(-25.66%)
Sep 06, 2023 0.0294 0.0350 0.0294 0.0343 16,481 +0.01(+30.92%)
Sep 05, 2023 0.0299 0.0299 0.0262 0.0262 178,110 -0.01(-21.32%)
Sep 01, 2023 0.0333 0.0333 0.0333 0.0333 7,006 -0.00(-0.30%)
Aug 31, 2023 0.0337 0.0337 0.0334 0.0334 30,221 +0.00(+6.37%)
Aug 30, 2023 0.0314 0.0314 0.0314 0.0314 100 -0.00(-8.72%)
Aug 29, 2023 0.0304 0.0344 0.0300 0.0344 313,807 +0.00(+8.52%)
Aug 28, 2023 0.0303 0.0317 0.0300 0.0317 22,737 -0.00(-3.94%)
Aug 25, 2023 0.0298 0.0331 0.0275 0.0330 18,347 +0.00(+6.80%)
Aug 24, 2023 0.0314 0.0314 0.0309 0.0309 509 +0.00(+5.10%)
Aug 23, 2023 0.0300 0.0356 0.0294 0.0294 326,686 -0.00(-11.98%)
Aug 21, 2023 0.0334 188 +0.00(+11.33%)
Aug 18, 2023 0.0333 0.0333 0.0300 0.0300 19,100 +0.00(+0.00%)
Aug 17, 2023 0.0320 0.0335 0.0300 0.0300 259,839 -0.00(-8.81%)
Aug 16, 2023 0.0320 0.0334 0.0320 0.0329 142,130 -0.00(-10.35%)
Aug 15, 2023 0.0348 0.0367 0.0348 0.0367 3,000 +0.00(+3.67%)
Aug 14, 2023 0.0354 0.0354 0.0301 0.0354 23,450 +0.00(+5.36%)
Aug 10, 2023 0.0336 0 +0.00(+4.67%)
Aug 09, 2023 0.0335 0.0335 0.0321 0.0321 20,000 -0.00(-10.58%)
Aug 08, 2023 0.0252 0.0392 0.0252 0.0359 50,800 +0.00(+3.46%)
Aug 07, 2023 0.0357 0.0400 0.0321 0.0347 24,785 +0.00(+8.10%)
Aug 04, 2023 0.0321 0.0321 0.0321 0.0321 6,500 +0.00(+5.59%)
Aug 03, 2023 0.0300 0.0337 0.0300 0.0304 8,859 +0.00(+2.01%)
Aug 02, 2023 0.0379 0.0400 0.0295 0.0298 173,289 -0.00(-12.35%)
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.