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 (%)
Sep 30, 2020 0.4800 0.4950 0.4620 0.4680 44,404 -0.02(-3.31%)
Sep 29, 2020 0.5059 0.5196 0.4800 0.4840 108,991 -0.02(-4.25%)
Sep 28, 2020 0.5209 0.5358 0.4800 0.5055 248,637 +0.01(+1.53%)
Sep 25, 2020 0.4891 0.5096 0.4824 0.4979 59,500 +0.02(+4.98%)
Sep 24, 2020 0.4202 0.4925 0.4202 0.4743 512,084 +0.05(+11.94%)
Sep 23, 2020 0.4556 0.4812 0.4074 0.4237 441,701 -0.06(-12.17%)
Sep 22, 2020 0.5002 0.5002 0.4700 0.4824 121,871 -0.01(-1.29%)
Sep 21, 2020 0.5300 0.5314 0.4863 0.4887 292,236 -0.06(-11.15%)
Sep 18, 2020 0.5710 0.5720 0.5500 0.5500 128,800 -0.02(-3.85%)
Sep 17, 2020 0.5550 0.5720 0.5436 0.5720 128,345 -0.00(-0.31%)
Sep 16, 2020 0.5999 0.5999 0.5550 0.5738 231,375 -0.01(-1.07%)
Sep 15, 2020 0.6000 0.6000 0.5800 0.5800 119,363 -0.01(-1.69%)
Sep 14, 2020 0.6122 0.6123 0.5887 0.5900 109,880 +0.01(+1.50%)
Sep 11, 2020 0.5892 0.6090 0.5813 0.5813 78,900 -0.01(-0.94%)
Sep 10, 2020 0.6060 0.6145 0.5677 0.5868 173,671 -0.03(-4.09%)
Sep 09, 2020 0.6178 0.6200 0.6000 0.6118 74,984 +0.00(+0.31%)
Sep 08, 2020 0.5648 0.6148 0.5600 0.6099 255,056 -0.02(-2.53%)
Sep 04, 2020 0.6327 0.6600 0.6200 0.6257 88,100 -0.01(-2.28%)
Sep 03, 2020 0.6739 0.6892 0.6282 0.6403 167,344 -0.03(-4.13%)
Sep 02, 2020 0.7230 0.7230 0.6537 0.6679 333,542 -0.05(-6.48%)
Sep 01, 2020 0.6326 0.7163 0.6200 0.7142 266,949 +0.10(+15.40%)
Aug 31, 2020 0.6170 0.6400 0.5930 0.6189 164,219 +0.02(+3.30%)
Aug 28, 2020 0.6015 0.6077 0.5800 0.5991 148,600 +0.03(+5.89%)
Aug 27, 2020 0.5837 0.5960 0.5600 0.5658 204,315 -0.00(-0.33%)
Aug 26, 2020 0.5106 0.5974 0.4993 0.5677 265,691 +0.03(+6.03%)
Aug 25, 2020 0.5197 0.5354 0.4887 0.5354 124,737 +0.00(+0.24%)
Aug 24, 2020 0.5596 0.5900 0.5250 0.5341 178,488 -0.04(-6.69%)
Aug 21, 2020 0.6029 0.6029 0.5700 0.5724 157,900 -0.04(-6.56%)
Aug 20, 2020 0.5919 0.6230 0.5800 0.6126 68,418 +0.02(+3.36%)
Aug 19, 2020 0.6053 0.6053 0.5786 0.5927 92,093 -0.02(-2.66%)
Aug 18, 2020 0.6577 0.6577 0.5967 0.6089 90,795 -0.01(-1.63%)
Aug 17, 2020 0.6459 0.6462 0.6160 0.6190 69,174 +0.03(+5.92%)
Aug 14, 2020 0.6017 0.6017 0.5761 0.5844 47,100 -0.01(-1.12%)
Aug 13, 2020 0.5766 0.6329 0.5766 0.5910 133,902 +0.04(+7.05%)
Aug 12, 2020 0.5489 0.5854 0.5442 0.5521 85,005 +0.01(+1.45%)
Aug 11, 2020 0.5454 0.5531 0.5301 0.5442 169,153 -0.05(-7.67%)
Aug 10, 2020 0.6336 0.6336 0.5649 0.5894 212,600 -0.01(-1.52%)
Aug 07, 2020 0.5934 0.5993 0.5600 0.5985 200,200 -0.02(-2.68%)
Aug 06, 2020 0.6424 0.6573 0.6000 0.6150 60,889 -0.02(-2.54%)
Aug 05, 2020 0.6884 0.6955 0.6061 0.6310 370,259 -0.05(-7.21%)
Aug 04, 2020 0.6676 0.6857 0.6542 0.6800 223,751 +0.00(+0.00%)
Aug 03, 2020 0.6467 0.6811 0.6467 0.6800 140,802 +0.05(+8.11%)
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%)
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.