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

Gr Silver Mining Ltd (OP: GRSLF )

0.1697 +0.0111 (+7.00%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 17, 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 (%)
May 29, 2020 0.2943 0.3013 0.2806 0.2881 95,400 +0.00(+0.80%)
May 28, 2020 0.2973 0.2973 0.2701 0.2858 13,094 +0.01(+2.07%)
May 27, 2020 0.2884 0.2884 0.2604 0.2800 84,764 -0.01(-2.91%)
May 26, 2020 0.2910 0.2942 0.2700 0.2884 123,089 -0.01(-1.90%)
May 22, 2020 0.2765 0.2943 0.2600 0.2940 213,900 +0.01(+4.93%)
May 21, 2020 0.2826 0.2890 0.2694 0.2802 124,489 -0.02(-5.15%)
May 20, 2020 0.3115 0.3115 0.2900 0.2954 68,870 +0.00(+0.10%)
May 19, 2020 0.3230 0.3230 0.2950 0.2951 258,721 -0.04(-13.21%)
May 18, 2020 0.3000 0.3400 0.2890 0.3400 159,849 +0.06(+21.34%)
May 15, 2020 0.2585 0.2930 0.2579 0.2802 197,400 +0.04(+16.75%)
May 14, 2020 0.2252 0.2532 0.2220 0.2400 222,770 +0.01(+5.17%)
May 13, 2020 0.2358 0.2580 0.2282 0.2282 265,913 -0.02(-8.68%)
May 12, 2020 0.2480 0.2503 0.2409 0.2499 64,708 +0.01(+6.34%)
May 11, 2020 0.2541 0.2541 0.2320 0.2350 130,827 -0.01(-5.92%)
May 08, 2020 0.2539 0.2600 0.2370 0.2498 144,400 +0.00(+1.54%)
May 07, 2020 0.2115 0.2500 0.2115 0.2460 22,680 +0.03(+11.82%)
May 06, 2020 0.2230 0.2290 0.2040 0.2200 200,483 +0.00(+0.00%)
May 05, 2020 0.2322 0.2335 0.2175 0.2200 62,851 -0.01(-4.26%)
May 04, 2020 0.2300 0.2390 0.2200 0.2298 95,656 +0.02(+9.90%)
May 01, 2020 0.2268 0.2268 0.2042 0.2091 92,200 -0.02(-7.89%)
Apr 30, 2020 0.2355 0.2359 0.2131 0.2270 42,245 +0.00(+0.67%)
Apr 29, 2020 0.2175 0.2391 0.2130 0.2255 132,670 +0.00(+0.27%)
Apr 28, 2020 0.2550 0.2562 0.2200 0.2249 123,893 -0.01(-5.98%)
Apr 27, 2020 0.2183 0.2608 0.2078 0.2392 340,444 +0.05(+23.68%)
Apr 24, 2020 0.1871 0.1934 0.1816 0.1934 121,100 +0.02(+9.89%)
Apr 23, 2020 0.1875 0.1950 0.1759 0.1760 70,735 -0.00(-1.51%)
Apr 22, 2020 0.1820 0.1820 0.1646 0.1787 12,120 +0.02(+13.75%)
Apr 21, 2020 0.1587 0.1737 0.1571 0.1571 56,500 -0.01(-7.59%)
Apr 20, 2020 0.1870 0.1870 0.1700 0.1700 49,450 -0.01(-7.61%)
Apr 17, 2020 0.1973 0.2042 0.1733 0.1840 127,200 +0.00(+0.60%)
Apr 16, 2020 0.1521 0.1900 0.1521 0.1829 194,647 +0.03(+20.25%)
Apr 15, 2020 0.1500 0.1550 0.1500 0.1521 9,250 +0.01(+4.54%)
Apr 14, 2020 0.1542 0.1569 0.1455 0.1455 44,994 -0.01(-4.15%)
Apr 13, 2020 0.1594 0.1597 0.1518 0.1518 15,006 +0.01(+4.83%)
Apr 09, 2020 0.1410 0.1449 0.1300 0.1448 73,000 +0.01(+6.47%)
Apr 08, 2020 0.1311 0.1360 0.1311 0.1360 4,528 -0.00(-0.66%)
Apr 07, 2020 0.1180 0.1369 0.1090 0.1369 76,495 +0.02(+12.49%)
Apr 06, 2020 0.1150 0.1217 0.1150 0.1217 8,078 -0.00(-1.06%)
Apr 03, 2020 0.1230 0.1230 0.1230 0.1230 100 +0.00(+0.82%)
Apr 02, 2020 0.1200 0.1221 0.1106 0.1220 7,147 +0.00(+3.74%)
Apr 01, 2020 0.1176 0.1176 0.1176 0.1176 1,000 +0.00(+1.91%)
Mar 31, 2020 0.1250 0.1300 0.1154 0.1154 15,159 -0.01(-6.18%)
Mar 30, 2020 0.1230 0.1230 0.1160 0.1230 56,100 +0.00(+3.80%)
Mar 26, 2020 0.1185 0.1185 0.1185 0 +0.02(+25.26%)
Mar 25, 2020 0.1009 0.1028 0.0946 0.0946 58,500 -0.01(-6.24%)
Mar 24, 2020 0.0900 0.1009 0.0860 0.1009 21,750 +0.01(+17.33%)
Mar 23, 2020 0.0945 0.0945 0.0860 0.0860 21,000 -0.01(-8.32%)
Mar 20, 2020 0.0938 0.0938 0.0938 0.0938 500 +0.02(+28.49%)
Mar 19, 2020 0.0753 0.0753 0.0730 0.0730 23,065 -0.01(-8.75%)
Mar 18, 2020 0.0969 0.1000 0.0800 0.0800 140,725 -0.03(-29.82%)
Mar 17, 2020 0.1313 0.1313 0.1085 0.1140 7,507 +0.01(+8.67%)
Mar 16, 2020 0.1070 0.1070 0.0943 0.1049 32,200 +0.01(+5.32%)
Mar 13, 2020 0.1254 0.1254 0.0996 0.0996 72,400 -0.01(-11.15%)
Mar 12, 2020 0.1288 0.1288 0.1100 0.1121 44,050 +0.00(+3.80%)
Mar 11, 2020 0.1301 0.1301 0.1080 0.1080 51,900 -0.03(-18.80%)
Mar 09, 2020 0.1330 0.1330 0.1330 0.1330 2,500 -0.02(-14.25%)
Mar 06, 2020 0.1551 0.1552 0.1551 0.1551 9,000 -0.00(-2.45%)
Mar 05, 2020 0.1650 0.1650 0.1590 0.1590 16,155 -0.01(-3.64%)
Mar 04, 2020 0.1686 0.1686 0.1540 0.1650 22,000 +0.00(+2.36%)
Mar 03, 2020 0.1600 0.1613 0.1600 0.1612 13,521 +0.01(+3.33%)
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.