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 (%)
Jul 31, 2020 0.6349 0.6740 0.6142 0.6290 69,700 +0.03(+5.75%)
Jul 30, 2020 0.6082 0.6307 0.5748 0.5948 151,886 -0.05(-7.06%)
Jul 29, 2020 0.6453 0.6564 0.5942 0.6400 114,139 -0.01(-1.52%)
Jul 28, 2020 0.6680 0.6705 0.6400 0.6499 73,782 -0.02(-3.07%)
Jul 27, 2020 0.6523 0.6987 0.6379 0.6705 231,883 +0.04(+6.43%)
Jul 24, 2020 0.5837 0.6378 0.5583 0.6300 484,200 +0.04(+7.51%)
Jul 23, 2020 0.6212 0.6234 0.5500 0.5860 320,464 -0.04(-6.09%)
Jul 22, 2020 0.6276 0.6752 0.6012 0.6240 176,810 +0.03(+4.40%)
Jul 21, 2020 0.6076 0.6341 0.5700 0.5977 201,440 +0.03(+4.86%)
Jul 20, 2020 0.6410 0.6410 0.5457 0.5700 418,135 +0.05(+9.38%)
Jul 17, 2020 0.5100 0.5307 0.4915 0.5211 94,300 +0.01(+1.78%)
Jul 16, 2020 0.5225 0.5371 0.4950 0.5120 185,687 -0.02(-4.35%)
Jul 15, 2020 0.4668 0.5354 0.4663 0.5353 139,173 +0.08(+16.83%)
Jul 14, 2020 0.4742 0.4823 0.4393 0.4582 97,250 -0.01(-2.47%)
Jul 13, 2020 0.5500 0.5517 0.4681 0.4698 215,258 -0.03(-5.32%)
Jul 10, 2020 0.4763 0.5123 0.4674 0.4962 147,800 +0.02(+5.31%)
Jul 09, 2020 0.4569 0.5050 0.4275 0.4712 149,915 +0.04(+8.55%)
Jul 08, 2020 0.4520 0.4639 0.4114 0.4341 106,107 -0.01(-1.32%)
Jul 07, 2020 0.4620 0.4865 0.4194 0.4399 160,500 +0.01(+2.30%)
Jul 06, 2020 0.4485 0.4747 0.4300 0.4300 113,456 -0.01(-2.36%)
Jul 02, 2020 0.4100 0.4669 0.4000 0.4404 156,500 +0.01(+2.32%)
Jul 01, 2020 0.4101 0.4520 0.4100 0.4304 60,030 +0.02(+4.98%)
Jun 30, 2020 0.3862 0.4379 0.3862 0.4100 172,317 +0.02(+4.94%)
Jun 29, 2020 0.3451 0.3907 0.3401 0.3907 216,271 +0.04(+11.63%)
Jun 26, 2020 0.3460 0.3686 0.3460 0.3500 33,500 +0.01(+1.98%)
Jun 25, 2020 0.3570 0.3570 0.3300 0.3432 51,765 -0.01(-3.97%)
Jun 24, 2020 0.3610 0.3713 0.3486 0.3574 87,266 +0.01(+1.48%)
Jun 23, 2020 0.3612 0.3749 0.3500 0.3522 168,960 +0.01(+1.76%)
Jun 22, 2020 0.3300 0.3636 0.3300 0.3461 85,854 +0.07(+24.50%)
Jun 19, 2020 0.2700 0.2813 0.2559 0.2780 183,400 +0.02(+9.75%)
Jun 18, 2020 0.2343 0.2609 0.2343 0.2533 81,667 +0.00(+1.32%)
Jun 17, 2020 0.2510 0.2550 0.2406 0.2500 34,745 +0.00(+0.00%)
Jun 16, 2020 0.2600 0.2610 0.2400 0.2500 131,891 -0.01(-1.96%)
Jun 15, 2020 0.2580 0.2629 0.2550 0.2550 35,100 -0.00(-1.09%)
Jun 12, 2020 0.2784 0.2900 0.2510 0.2578 88,400 -0.03(-9.89%)
Jun 11, 2020 0.3016 0.3016 0.2730 0.2861 62,717 -0.01(-4.63%)
Jun 10, 2020 0.2704 0.3000 0.2704 0.3000 70,765 +0.02(+7.14%)
Jun 09, 2020 0.2764 0.2951 0.2732 0.2800 36,300 +0.00(+0.00%)
Jun 08, 2020 0.2699 0.2828 0.2664 0.2800 55,529 +0.01(+5.03%)
Jun 05, 2020 0.2779 0.2884 0.2503 0.2666 162,100 -0.02(-8.07%)
Jun 04, 2020 0.2800 0.2951 0.2763 0.2900 93,517 +0.01(+5.03%)
Jun 03, 2020 0.2930 0.2936 0.2640 0.2761 150,355 -0.02(-5.57%)
Jun 02, 2020 0.2818 0.3032 0.2818 0.2924 126,239 +0.00(+1.32%)
Jun 01, 2020 0.2944 0.2972 0.2805 0.2886 235,381 +0.00(+0.17%)
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%)
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.