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 (%)
Dec 29, 2023 0.0620 0.0642 0.0588 0.0642 79,975 +0.00(+3.88%)
Dec 28, 2023 0.0571 0.0621 0.0571 0.0618 18,003 -0.00(-4.63%)
Dec 27, 2023 0.0628 0.0648 0.0598 0.0648 272,249 +0.00(+2.69%)
Dec 26, 2023 0.0571 0.0631 0.0571 0.0631 2,668 +0.00(+1.77%)
Dec 22, 2023 0.0650 0.0650 0.0620 0.0620 32,982 -0.00(-4.62%)
Dec 21, 2023 0.0600 0.0700 0.0600 0.0650 282,062 +0.01(+14.64%)
Dec 20, 2023 0.0600 0.0642 0.0563 0.0567 161,481 +0.00(+0.89%)
Dec 19, 2023 0.0573 0.0620 0.0562 0.0562 102,394 -0.00(-3.77%)
Dec 18, 2023 0.0594 0.0594 0.0543 0.0584 133,312 +0.00(+1.57%)
Dec 15, 2023 0.0639 0.0639 0.0555 0.0575 275,130 -0.00(-8.00%)
Dec 14, 2023 0.0620 0.0640 0.0600 0.0625 134,998 +0.01(+13.43%)
Dec 13, 2023 0.0588 0.0620 0.0551 0.0551 305,675 -0.00(-0.90%)
Dec 12, 2023 0.0576 0.0590 0.0556 0.0556 31,708 -0.00(-4.63%)
Dec 11, 2023 0.0594 0.0620 0.0583 0.0583 59,513 -0.00(-5.97%)
Dec 08, 2023 0.0620 0.0620 0.0589 0.0620 74,137 +0.00(+1.81%)
Dec 07, 2023 0.0609 0.0609 0.0609 0.0609 1,000 +0.00(+3.92%)
Dec 06, 2023 0.0618 0.0650 0.0580 0.0586 165,637 -0.01(-9.15%)
Dec 05, 2023 0.0654 0.0667 0.0611 0.0645 78,550 -0.01(-8.64%)
Dec 04, 2023 0.0749 0.0750 0.0630 0.0706 269,600 -0.00(-5.87%)
Dec 01, 2023 0.0680 0.0750 0.0633 0.0750 202,337 +0.00(+1.21%)
Nov 30, 2023 0.0700 0.0741 0.0690 0.0741 311,536 +0.00(+2.92%)
Nov 29, 2023 0.0639 0.0805 0.0600 0.0720 325,065 +0.01(+15.20%)
Nov 28, 2023 0.0630 0.0674 0.0625 0.0625 80,600 -0.00(-1.88%)
Nov 27, 2023 0.0540 0.0645 0.0532 0.0637 174,301 +0.01(+22.50%)
Nov 24, 2023 0.0456 0.0520 0.0456 0.0520 52,500 +0.01(+16.85%)
Nov 22, 2023 0.0405 0.0460 0.0404 0.0445 132,313 -0.00(-9.18%)
Nov 21, 2023 0.0478 0.0570 0.0465 0.0490 411,300 +0.01(+12.13%)
Nov 20, 2023 0.0437 0.0437 0.0437 0.0437 8,009 -0.00(-1.13%)
Nov 17, 2023 0.0433 0.0449 0.0433 0.0442 224,779 -0.00(-5.76%)
Nov 16, 2023 0.0453 0.0470 0.0434 0.0469 221,266 +0.00(+10.09%)
Nov 15, 2023 0.0470 0.0470 0.0410 0.0426 32,000 -0.00(-10.32%)
Nov 14, 2023 0.0420 0.0487 0.0420 0.0475 438,100 +0.01(+18.45%)
Nov 13, 2023 0.0401 0.0401 0.0401 0.0401 2,000 -0.00(-1.72%)
Nov 10, 2023 0.0434 0.0434 0.0391 0.0408 174,701 -0.00(-1.21%)
Nov 09, 2023 0.0401 0.0413 0.0400 0.0413 41,820 -0.00(-5.06%)
Nov 08, 2023 0.0400 0.0466 0.0400 0.0435 31,590 -0.00(-1.14%)
Nov 07, 2023 0.0363 0.0440 0.0363 0.0440 21,940 +0.00(+0.00%)
Nov 06, 2023 0.0400 0.0440 0.0400 0.0440 2,500 +0.00(+10.00%)
Nov 03, 2023 0.0390 0.0400 0.0362 0.0400 564,733 -0.00(-3.85%)
Nov 02, 2023 0.0409 0.0416 0.0400 0.0416 114,500 -0.00(-4.15%)
Nov 01, 2023 0.0375 0.0435 0.0370 0.0434 512,014 +0.01(+23.30%)
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%)
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.