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

Gr Silver Mining Ltd (OP: GRSLF )

0.1400 UNCHANGED
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 (%)
Jul 31, 2023 0.0375 0.0418 0.0375 0.0406 79,656 +0.00(+1.75%)
Jul 28, 2023 0.0435 0.0435 0.0392 0.0399 71,472 -0.00(-7.42%)
Jul 27, 2023 0.0375 0.0431 0.0375 0.0431 57,673 -0.00(-2.27%)
Jul 26, 2023 0.0431 0.0454 0.0431 0.0441 46,100 +0.00(+0.68%)
Jul 25, 2023 0.0429 0.0456 0.0421 0.0438 197,100 +0.00(+2.10%)
Jul 24, 2023 0.0460 0.0460 0.0429 0.0429 192,795 -0.00(-3.81%)
Jul 21, 2023 0.0460 0.0480 0.0416 0.0446 57,412 -0.00(-7.08%)
Jul 20, 2023 0.0513 0.0525 0.0460 0.0480 127,100 -0.00(-9.09%)
Jul 19, 2023 0.0537 0.0537 0.0519 0.0528 149,048 -0.00(-5.71%)
Jul 18, 2023 0.0574 0.0583 0.0520 0.0560 45,268 -0.00(-2.27%)
Jul 17, 2023 0.0514 0.0575 0.0514 0.0573 30,880 +0.00(+1.78%)
Jul 14, 2023 0.0558 0.0574 0.0550 0.0563 26,950 +0.00(+2.36%)
Jul 13, 2023 0.0575 0.0575 0.0550 0.0550 26,340 +0.00(+1.10%)
Jul 12, 2023 0.0570 0.0577 0.0544 0.0544 3,440 +0.00(+3.23%)
Jul 11, 2023 0.0513 0.0559 0.0513 0.0527 41,608 -0.00(-5.05%)
Jul 10, 2023 0.0617 0.0617 0.0551 0.0555 79,130 -0.00(-5.93%)
Jul 07, 2023 0.0540 0.0603 0.0540 0.0590 61,503 +0.00(+8.06%)
Jul 06, 2023 0.0584 0.0584 0.0546 0.0546 2,038 -0.00(-1.09%)
Jul 05, 2023 0.0584 0.0584 0.0522 0.0552 30,615 -0.00(-2.99%)
Jul 03, 2023 0.0569 0.0569 0.0569 0.0569 4,520 +0.00(+3.27%)
Jun 30, 2023 0.0521 0.0551 0.0521 0.0551 6,334 +0.00(+2.99%)
Jun 29, 2023 0.0535 0.0535 0.0535 0.0535 10,106 -0.00(-2.01%)
Jun 28, 2023 0.0600 0.0600 0.0520 0.0546 144,800 -0.00(-6.35%)
Jun 27, 2023 0.0513 0.0583 0.0513 0.0583 111,000 +0.00(+5.62%)
Jun 26, 2023 0.0600 0.0603 0.0552 0.0552 105,300 -0.01(-9.06%)
Jun 23, 2023 0.0650 0.0650 0.0600 0.0607 21,806 +0.00(+1.17%)
Jun 22, 2023 0.0740 0.0740 0.0600 0.0600 6,761 -0.00(-5.06%)
Jun 21, 2023 0.0620 0.0632 0.0600 0.0632 8,740 +0.00(+5.16%)
Jun 20, 2023 0.0632 0.0649 0.0601 0.0601 7,500 +0.00(+0.17%)
Jun 16, 2023 0.0612 0.0612 0.0578 0.0600 17,200 -0.00(-1.96%)
Jun 15, 2023 0.0600 0.0642 0.0600 0.0612 69,804 +0.00(+1.16%)
Jun 14, 2023 0.0680 0.0680 0.0601 0.0605 26,301 -0.01(-9.70%)
Jun 13, 2023 0.0682 0.0682 0.0670 0.0670 28,700 +0.00(+6.18%)
Jun 12, 2023 0.0600 0.0700 0.0600 0.0631 53,278 -0.01(-7.48%)
Jun 09, 2023 0.0620 0.0682 0.0620 0.0682 3,610 +0.00(+0.00%)
Jun 08, 2023 0.0693 0.0693 0.0682 0.0682 1,538 +0.00(+0.15%)
Jun 07, 2023 0.0690 0.0690 0.0609 0.0681 23,300 -0.00(-2.16%)
Jun 06, 2023 0.0690 0.0696 0.0679 0.0696 18,100 +0.00(+2.65%)
Jun 05, 2023 0.0651 0.0678 0.0620 0.0678 36,022 +0.00(+0.00%)
Jun 02, 2023 0.0714 0.0714 0.0678 0.0678 18,058 -0.00(-1.74%)
Jun 01, 2023 0.0677 0.0690 0.0640 0.0690 3,627 +0.00(+1.92%)
May 31, 2023 0.0660 0.0677 0.0657 0.0677 65,639 +0.00(+5.95%)
May 30, 2023 0.0621 0.0665 0.0614 0.0639 16,935 +0.00(+2.40%)
May 26, 2023 0.0660 0.0668 0.0624 0.0624 92,000 -0.00(-0.16%)
May 25, 2023 0.0630 0.0630 0.0615 0.0625 160,396 -0.00(-1.11%)
May 24, 2023 0.0632 0.0632 0.0632 0.0632 10,005 +0.00(+0.16%)
May 23, 2023 0.0660 0.0660 0.0615 0.0631 37,086 -0.00(-2.92%)
May 22, 2023 0.0620 0.0650 0.0615 0.0650 21,600 +0.00(+5.18%)
May 19, 2023 0.0650 0.0650 0.0615 0.0618 103,850 -0.00(-2.37%)
May 18, 2023 0.0625 0.0640 0.0610 0.0633 92,632 -0.00(-2.01%)
May 17, 2023 0.0653 0.0676 0.0624 0.0646 127,026 -0.00(-5.14%)
May 16, 2023 0.0683 0.0683 0.0650 0.0681 34,300 +0.00(+0.44%)
May 15, 2023 0.0665 0.0715 0.0623 0.0678 315,213 +0.00(+6.44%)
May 12, 2023 0.0670 0.0670 0.0617 0.0637 71,484 -0.00(-2.00%)
May 11, 2023 0.0680 0.0680 0.0650 0.0650 44,000 -0.00(-5.39%)
May 10, 2023 0.0667 0.0700 0.0667 0.0687 73,200 -0.00(-1.86%)
May 09, 2023 0.0700 0.0700 0.0700 0.0700 32,000 +0.00(+2.49%)
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%)
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.