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 (%)
Feb 26, 2021 0.5961 0.6257 0.5500 0.5633 167,300 -0.04(-6.12%)
Feb 25, 2021 0.6345 0.6345 0.5915 0.6000 120,902 -0.05(-7.46%)
Feb 24, 2021 0.5850 0.6505 0.5813 0.6484 151,297 +0.05(+8.61%)
Feb 23, 2021 0.5882 0.6079 0.5734 0.5970 83,557 -0.01(-0.98%)
Feb 22, 2021 0.5700 0.6032 0.5600 0.6029 196,042 +0.04(+7.24%)
Feb 19, 2021 0.5725 0.5785 0.5536 0.5622 101,200 -0.01(-2.53%)
Feb 18, 2021 0.6025 0.6118 0.5600 0.5768 66,404 -0.02(-2.65%)
Feb 17, 2021 0.6138 0.6138 0.5842 0.5925 83,526 -0.01(-0.97%)
Feb 16, 2021 0.6025 0.6246 0.5829 0.5983 128,887 +0.01(+1.13%)
Feb 12, 2021 0.5766 0.5920 0.5568 0.5916 77,300 +0.02(+3.05%)
Feb 11, 2021 0.6118 0.6118 0.5736 0.5741 155,515 -0.03(-5.72%)
Feb 10, 2021 0.6234 0.6250 0.5987 0.6089 45,865 -0.00(-0.67%)
Feb 09, 2021 0.5905 0.6130 0.5905 0.6130 64,710 +0.02(+3.03%)
Feb 08, 2021 0.6164 0.6164 0.5856 0.5950 120,090 -0.01(-0.87%)
Feb 05, 2021 0.6149 0.6185 0.5923 0.6002 142,100 -0.01(-1.75%)
Feb 04, 2021 0.5888 0.6109 0.5806 0.6109 150,462 -0.01(-1.71%)
Feb 03, 2021 0.6077 0.6215 0.5861 0.6215 188,115 +0.01(+1.09%)
Feb 02, 2021 0.6200 0.6450 0.5804 0.6148 237,390 -0.03(-4.68%)
Feb 01, 2021 0.6722 0.6722 0.6104 0.6450 420,631 +0.05(+8.19%)
Jan 29, 2021 0.5904 0.6156 0.5749 0.5962 261,000 +0.06(+10.41%)
Jan 28, 2021 0.5100 0.5780 0.5100 0.5400 194,012 +0.05(+9.85%)
Jan 27, 2021 0.5206 0.5206 0.4891 0.4916 217,016 -0.03(-5.53%)
Jan 26, 2021 0.5140 0.5246 0.5100 0.5204 215,873 +0.00(+0.33%)
Jan 25, 2021 0.5600 0.5712 0.5159 0.5187 98,669 -0.05(-8.65%)
Jan 22, 2021 0.5520 0.5837 0.5520 0.5678 62,000 -0.02(-2.84%)
Jan 21, 2021 0.5765 0.6117 0.5661 0.5844 105,552 +0.01(+1.74%)
Jan 20, 2021 0.5544 0.5867 0.5398 0.5744 48,480 +0.03(+5.45%)
Jan 19, 2021 0.5400 0.5690 0.5241 0.5447 195,084 +0.00(+0.29%)
Jan 15, 2021 0.5620 0.5620 0.5200 0.5431 94,400 -0.03(-5.53%)
Jan 14, 2021 0.5520 0.5870 0.5100 0.5749 235,894 +0.02(+3.83%)
Jan 13, 2021 0.6062 0.6155 0.5500 0.5537 263,553 -0.05(-8.02%)
Jan 12, 2021 0.5993 0.6020 0.5688 0.6020 79,902 +0.01(+0.97%)
Jan 11, 2021 0.6205 0.6400 0.5830 0.5962 209,127 -0.04(-6.32%)
Jan 08, 2021 0.6831 0.6878 0.6000 0.6364 396,700 -0.06(-8.48%)
Jan 07, 2021 0.7051 0.7099 0.6820 0.6954 110,194 +0.01(+0.78%)
Jan 06, 2021 0.6838 0.7129 0.6838 0.6900 236,813 -0.01(-1.84%)
Jan 05, 2021 0.6777 0.7376 0.6577 0.7029 453,706 +0.06(+8.94%)
Jan 04, 2021 0.6659 0.6800 0.6199 0.6452 333,935 +0.02(+3.73%)
Dec 31, 2020 0.6220 0.6220 0.6220 130,885 -0.01(-0.94%)
Dec 30, 2020 0.6224 0.6323 0.6097 0.6279 130,885 +0.01(+2.35%)
Dec 29, 2020 0.5900 0.6146 0.5752 0.6135 241,910 -0.02(-2.62%)
Dec 28, 2020 0.5700 0.6313 0.5700 0.6300 111,234 +0.06(+10.39%)
Dec 24, 2020 0.5676 0.5840 0.5600 0.5707 33,100 +0.00(+0.37%)
Dec 23, 2020 0.6040 0.6040 0.5587 0.5686 102,478 -0.01(-1.68%)
Dec 22, 2020 0.6098 0.6211 0.5550 0.5783 72,688 -0.03(-4.48%)
Dec 21, 2020 0.6279 0.6425 0.5928 0.6054 128,756 +0.00(+0.15%)
Dec 18, 2020 0.5919 0.6291 0.5680 0.6045 74,300 +0.03(+4.66%)
Dec 17, 2020 0.5848 0.6388 0.5720 0.5776 497,206 +0.00(+0.63%)
Dec 16, 2020 0.5300 0.5747 0.5300 0.5740 157,192 +0.04(+7.03%)
Dec 15, 2020 0.5238 0.5389 0.5163 0.5363 226,857 +0.03(+5.63%)
Dec 14, 2020 0.5157 0.5200 0.4962 0.5077 58,550 -0.02(-3.52%)
Dec 11, 2020 0.5200 0.5262 0.5063 0.5262 60,300 +0.01(+2.23%)
Dec 10, 2020 0.5300 0.5670 0.5021 0.5147 163,698 -0.01(-2.41%)
Dec 09, 2020 0.5433 0.5453 0.4900 0.5274 120,821 -0.00(-0.49%)
Dec 08, 2020 0.5000 0.5499 0.4900 0.5300 158,887 +0.03(+6.58%)
Dec 07, 2020 0.4404 0.5025 0.4404 0.4973 129,939 +0.05(+11.75%)
Dec 04, 2020 0.4529 0.4579 0.4450 0.4450 69,700 -0.01(-2.31%)
Dec 03, 2020 0.4625 0.4625 0.4460 0.4555 32,755 -0.00(-0.98%)
Dec 02, 2020 0.4609 0.4671 0.4432 0.4600 51,426 -0.00(-0.52%)
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.