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

Gr Silver Mining Ltd (OP: GRSLF )

0.1669 +0.0062 (+3.86%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 31, 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 (%)
Apr 30, 2024 0.1340 0.1500 0.1293 0.1313 252,774 -0.01(-9.95%)
Apr 29, 2024 0.1358 0.1513 0.1358 0.1458 238,270 +0.00(+0.55%)
Apr 26, 2024 0.1449 0.1538 0.1395 0.1450 396,438 +0.00(+0.07%)
Apr 25, 2024 0.1211 0.1449 0.1156 0.1449 382,947 +0.02(+18.77%)
Apr 24, 2024 0.1320 0.1320 0.1216 0.1220 241,330 -0.01(-9.63%)
Apr 23, 2024 0.1283 0.1350 0.1239 0.1350 416,080 +0.00(+2.66%)
Apr 22, 2024 0.1379 0.1379 0.1250 0.1315 299,993 -0.01(-7.20%)
Apr 19, 2024 0.1419 0.1504 0.1380 0.1417 348,825 -0.00(-2.75%)
Apr 18, 2024 0.1550 0.1577 0.1375 0.1457 466,231 -0.01(-3.38%)
Apr 17, 2024 0.1598 0.1598 0.1481 0.1508 109,515 -0.00(-0.79%)
Apr 16, 2024 0.1580 0.1600 0.1400 0.1520 773,198 -0.01(-6.17%)
Apr 15, 2024 0.1699 0.1724 0.1540 0.1620 843,940 +0.00(+2.08%)
Apr 12, 2024 0.1593 0.1676 0.1518 0.1587 962,505 +0.01(+7.52%)
Apr 11, 2024 0.1478 0.1670 0.1419 0.1476 370,835 +0.00(+0.00%)
Apr 10, 2024 0.1482 0.1609 0.1400 0.1476 672,833 -0.00(-0.27%)
Apr 09, 2024 0.1549 0.1650 0.1422 0.1480 319,325 -0.01(-4.64%)
Apr 08, 2024 0.1563 0.1668 0.1502 0.1552 256,822 +0.00(+2.11%)
Apr 05, 2024 0.1650 0.1650 0.1436 0.1520 2,046,525 -0.01(-7.88%)
Apr 04, 2024 0.1643 0.1725 0.1600 0.1650 1,357,294 +0.01(+5.63%)
Apr 03, 2024 0.1450 0.1571 0.1400 0.1562 561,454 +0.01(+10.47%)
Apr 02, 2024 0.1414 0.1423 0.1322 0.1414 685,581 +0.01(+7.12%)
Apr 01, 2024 0.1240 0.1400 0.1230 0.1320 1,014,790 +0.01(+4.02%)
Mar 28, 2024 0.1113 0.1271 0.1085 0.1269 952,841 +0.02(+13.51%)
Mar 27, 2024 0.1035 0.1119 0.1021 0.1118 541,900 +0.01(+7.09%)
Mar 26, 2024 0.1127 0.1127 0.1000 0.1044 763,701 -0.01(-8.50%)
Mar 25, 2024 0.0977 0.1170 0.0977 0.1141 1,199,799 +0.02(+19.98%)
Mar 22, 2024 0.0978 0.0996 0.0922 0.0951 332,312 -0.01(-12.83%)
Mar 21, 2024 0.1084 0.1091 0.1015 0.1091 179,828 +0.00(+0.46%)
Mar 20, 2024 0.0961 0.1087 0.0920 0.1086 343,504 +0.01(+12.77%)
Mar 19, 2024 0.1000 0.1125 0.0928 0.0963 226,921 -0.01(-10.08%)
Mar 18, 2024 0.1100 0.1100 0.1022 0.1071 299,812 -0.00(-1.56%)
Mar 15, 2024 0.1040 0.1088 0.1020 0.1088 328,434 +0.00(+3.62%)
Mar 14, 2024 0.1080 0.1086 0.0993 0.1050 689,640 -0.00(-3.05%)
Mar 13, 2024 0.1088 0.1088 0.0954 0.1083 368,178 +0.01(+8.30%)
Mar 12, 2024 0.0987 0.1100 0.0984 0.1000 219,081 -0.00(-1.67%)
Mar 11, 2024 0.0998 0.1100 0.0962 0.1017 245,408 -0.00(-3.33%)
Mar 08, 2024 0.1082 0.1091 0.0954 0.1052 208,530 +0.00(+2.14%)
Mar 07, 2024 0.0965 0.1056 0.0870 0.1030 520,998 +0.01(+7.07%)
Mar 06, 2024 0.0930 0.1004 0.0853 0.0962 842,528 +0.00(+1.26%)
Mar 05, 2024 0.0907 0.0998 0.0900 0.0950 600,701 -0.01(-5.00%)
Mar 04, 2024 0.0720 0.1046 0.0654 0.1000 1,357,065 +0.03(+41.84%)
Mar 01, 2024 0.0585 0.0750 0.0585 0.0705 201,145 +0.01(+19.49%)
Feb 29, 2024 0.0575 0.0590 0.0575 0.0590 72,200 +0.00(+3.87%)
Feb 28, 2024 0.0600 0.0600 0.0568 0.0568 6,200 -0.01(-10.13%)
Feb 27, 2024 0.0560 0.0632 0.0560 0.0632 465 +0.01(+9.34%)
Feb 26, 2024 0.0580 0.0600 0.0577 0.0578 21,002 -0.00(-2.03%)
Feb 23, 2024 0.0636 0.0636 0.0580 0.0590 43,000 -0.00(-0.84%)
Feb 22, 2024 0.0660 0.0660 0.0576 0.0595 238,812 -0.01(-9.85%)
Feb 21, 2024 0.0640 0.0660 0.0640 0.0660 39,250 -0.00(-2.22%)
Feb 20, 2024 0.0680 0.0717 0.0640 0.0675 36,190 -0.00(-2.17%)
Feb 16, 2024 0.0655 0.0746 0.0655 0.0690 43,571 -0.00(-4.03%)
Feb 15, 2024 0.0675 0.0737 0.0640 0.0719 54,662 +0.01(+13.23%)
Feb 14, 2024 0.0618 0.0635 0.0600 0.0635 120,900 +0.00(+1.60%)
Feb 13, 2024 0.0625 0.0634 0.0600 0.0625 74,999 -0.00(-5.02%)
Feb 12, 2024 0.0627 0.0671 0.0627 0.0658 242,700 -0.00(-1.79%)
Feb 09, 2024 0.0711 0.0711 0.0670 0.0670 24,714 +0.00(+0.00%)
Feb 08, 2024 0.0695 0.0705 0.0617 0.0670 285,798 -0.00(-5.63%)
Feb 07, 2024 0.0667 0.0720 0.0667 0.0710 189,950 -0.00(-2.61%)
Feb 06, 2024 0.0729 0.0729 0.0729 0.0729 509 +0.00(+6.58%)
Feb 05, 2024 0.0726 0.0757 0.0684 0.0684 84,460 -0.00(-6.30%)
Feb 02, 2024 0.0741 0.0749 0.0720 0.0730 189,224 -0.00(-1.22%)
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.