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 (%)
Mar 31, 2023 0.0720 0.0746 0.0677 0.0707 104,761 -0.00(-1.81%)
Mar 30, 2023 0.0731 0.0830 0.0700 0.0720 184,571 -0.01(-9.66%)
Mar 29, 2023 0.0737 0.0797 0.0700 0.0797 46,710 +0.01(+7.27%)
Mar 28, 2023 0.0720 0.0743 0.0688 0.0743 61,585 +0.00(+4.65%)
Mar 27, 2023 0.0680 0.0710 0.0668 0.0710 97,551 +0.00(+1.43%)
Mar 24, 2023 0.0697 0.0736 0.0668 0.0700 47,443 +0.00(+0.86%)
Mar 23, 2023 0.0656 0.0701 0.0656 0.0694 209,351 +0.00(+5.79%)
Mar 22, 2023 0.0714 0.0736 0.0654 0.0656 197,071 -0.01(-8.12%)
Mar 21, 2023 0.0810 0.0850 0.0714 0.0714 221,634 -0.01(-12.07%)
Mar 20, 2023 0.0704 0.0812 0.0704 0.0812 475,587 +0.01(+11.54%)
Mar 17, 2023 0.0693 0.0728 0.0655 0.0728 213,800 +0.00(+6.12%)
Mar 16, 2023 0.0690 0.0700 0.0662 0.0686 21,766 +0.00(+3.94%)
Mar 15, 2023 0.0647 0.0700 0.0642 0.0660 205,802 -0.00(-0.30%)
Mar 14, 2023 0.0651 0.0690 0.0651 0.0662 29,787 -0.00(-0.75%)
Mar 13, 2023 0.0699 0.0699 0.0649 0.0667 60,667 +0.00(+2.62%)
Mar 10, 2023 0.0652 0.0695 0.0650 0.0650 188,920 -0.00(-0.76%)
Mar 09, 2023 0.0673 0.0675 0.0655 0.0655 31,500 +0.00(+0.77%)
Mar 08, 2023 0.0663 0.0663 0.0650 0.0650 35,107 -0.00(-0.76%)
Mar 07, 2023 0.0700 0.0720 0.0650 0.0655 67,010 -0.00(-3.53%)
Mar 06, 2023 0.0732 0.0732 0.0679 0.0679 28,585 +0.00(+3.98%)
Mar 03, 2023 0.0681 0.0732 0.0653 0.0653 45,793 -0.01(-10.79%)
Mar 02, 2023 0.0680 0.0732 0.0650 0.0732 123,015 +0.01(+9.58%)
Mar 01, 2023 0.0680 0.0680 0.0668 0.0668 12,150 -0.00(-2.05%)
Feb 28, 2023 0.0682 0.0682 0.0682 0.0682 7,205 +0.00(+3.81%)
Feb 27, 2023 0.0700 0.0706 0.0650 0.0657 168,085 -0.00(-0.61%)
Feb 24, 2023 0.0661 0.0683 0.0661 0.0661 9,582 -0.00(-5.71%)
Feb 23, 2023 0.0675 0.0710 0.0675 0.0701 20,000 +0.01(+7.85%)
Feb 22, 2023 0.0700 0.0700 0.0650 0.0650 140,733 -0.00(-4.41%)
Feb 21, 2023 0.0713 0.0763 0.0659 0.0680 23,525 -0.01(-10.41%)
Feb 17, 2023 0.0716 0.0759 0.0716 0.0759 1,945 +0.01(+10.16%)
Feb 16, 2023 0.0691 0.0691 0.0689 0.0689 9,095 -0.00(-1.99%)
Feb 15, 2023 0.0700 0.0703 0.0680 0.0703 47,214 +0.00(+1.74%)
Feb 14, 2023 0.0688 0.0700 0.0680 0.0691 40,000 +0.00(+3.13%)
Feb 13, 2023 0.0680 0.0723 0.0655 0.0670 32,345 -0.01(-7.20%)
Feb 10, 2023 0.0688 0.0722 0.0650 0.0722 39,200 +0.01(+11.94%)
Feb 09, 2023 0.0730 0.0730 0.0600 0.0645 120,520 -0.01(-10.42%)
Feb 08, 2023 0.0670 0.0720 0.0670 0.0720 86,250 +0.00(+0.28%)
Feb 07, 2023 0.0620 0.0733 0.0620 0.0718 95,271 +0.00(+2.57%)
Feb 06, 2023 0.0664 0.0700 0.0664 0.0700 3,157 +0.00(+1.45%)
Feb 03, 2023 0.0710 0.0750 0.0664 0.0690 78,878 -0.00(-0.72%)
Feb 02, 2023 0.0750 0.0750 0.0676 0.0695 231,422 -0.01(-7.33%)
Feb 01, 2023 0.0735 0.0750 0.0735 0.0750 12,765 +0.00(+0.00%)
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%)
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.