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 08, 2023 0.0700 0.0714 0.0664 0.0683 54,855 -0.00(-5.14%)
May 05, 2023 0.0759 0.0759 0.0720 0.0720 84,490 -0.00(-2.31%)
May 04, 2023 0.0736 0.0743 0.0720 0.0737 9,860 +0.00(+2.36%)
May 03, 2023 0.0730 0.0737 0.0720 0.0720 18,875 +0.00(+0.00%)
May 02, 2023 0.0750 0.0797 0.0703 0.0720 75,564 -0.00(-4.64%)
May 01, 2023 0.0738 0.0755 0.0738 0.0755 100,001 -0.00(-1.56%)
Apr 28, 2023 0.0737 0.0767 0.0720 0.0767 10,300 +0.00(+5.65%)
Apr 27, 2023 0.0750 0.0750 0.0726 0.0726 27,205 -0.00(-3.20%)
Apr 26, 2023 0.0750 0.0761 0.0750 0.0750 56,000 -0.00(-1.57%)
Apr 25, 2023 0.0723 0.0780 0.0723 0.0762 45,750 +0.00(+1.60%)
Apr 24, 2023 0.0750 0.0817 0.0740 0.0750 66,285 -0.00(-5.30%)
Apr 21, 2023 0.0795 0.0795 0.0750 0.0792 228,712 -0.00(-4.35%)
Apr 20, 2023 0.0824 0.0866 0.0800 0.0828 198,593 -0.00(-3.16%)
Apr 19, 2023 0.0865 0.0867 0.0820 0.0855 520,875 -0.00(-0.47%)
Apr 18, 2023 0.0824 0.0866 0.0755 0.0859 680,398 -0.00(-2.16%)
Apr 17, 2023 0.0900 0.0904 0.0870 0.0878 83,800 -0.00(-2.44%)
Apr 14, 2023 0.0907 0.0907 0.0858 0.0900 94,300 +0.00(+1.81%)
Apr 13, 2023 0.0894 0.0906 0.0875 0.0884 555,450 -0.00(-1.78%)
Apr 12, 2023 0.0899 0.0907 0.0851 0.0900 379,146 +0.00(+0.00%)
Apr 11, 2023 0.0800 0.0900 0.0775 0.0900 325,295 +0.01(+14.80%)
Apr 10, 2023 0.0830 0.0830 0.0727 0.0784 464,280 -0.00(-0.88%)
Apr 06, 2023 0.0767 0.0791 0.0765 0.0791 390,065 +0.01(+10.78%)
Apr 05, 2023 0.0810 0.0810 0.0714 0.0714 186,161 -0.01(-10.19%)
Apr 04, 2023 0.0801 0.0801 0.0718 0.0795 524,980 +0.00(+3.92%)
Apr 03, 2023 0.0707 0.0777 0.0704 0.0765 377,970 +0.01(+8.20%)
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%)
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.