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 (%)
Feb 29, 2024 0.0575 0.0590 0.0575 0.0590 72,200 +0.00(+3.87%)
Feb 28, 2024 0.0600 0.0600 0.0568 0.0568 6,200 -0.01(-10.13%)
Feb 27, 2024 0.0560 0.0632 0.0560 0.0632 465 +0.01(+9.34%)
Feb 26, 2024 0.0580 0.0600 0.0577 0.0578 21,002 -0.00(-2.03%)
Feb 23, 2024 0.0636 0.0636 0.0580 0.0590 43,000 -0.00(-0.84%)
Feb 22, 2024 0.0660 0.0660 0.0576 0.0595 238,812 -0.01(-9.85%)
Feb 21, 2024 0.0640 0.0660 0.0640 0.0660 39,250 -0.00(-2.22%)
Feb 20, 2024 0.0680 0.0717 0.0640 0.0675 36,190 -0.00(-2.17%)
Feb 16, 2024 0.0655 0.0746 0.0655 0.0690 43,571 -0.00(-4.03%)
Feb 15, 2024 0.0675 0.0737 0.0640 0.0719 54,662 +0.01(+13.23%)
Feb 14, 2024 0.0618 0.0635 0.0600 0.0635 120,900 +0.00(+1.60%)
Feb 13, 2024 0.0625 0.0634 0.0600 0.0625 74,999 -0.00(-5.02%)
Feb 12, 2024 0.0627 0.0671 0.0627 0.0658 242,700 -0.00(-1.79%)
Feb 09, 2024 0.0711 0.0711 0.0670 0.0670 24,714 +0.00(+0.00%)
Feb 08, 2024 0.0695 0.0705 0.0617 0.0670 285,798 -0.00(-5.63%)
Feb 07, 2024 0.0667 0.0720 0.0667 0.0710 189,950 -0.00(-2.61%)
Feb 06, 2024 0.0729 0.0729 0.0729 0.0729 509 +0.00(+6.58%)
Feb 05, 2024 0.0726 0.0757 0.0684 0.0684 84,460 -0.00(-6.30%)
Feb 02, 2024 0.0741 0.0749 0.0720 0.0730 189,224 -0.00(-1.22%)
Feb 01, 2024 0.0710 0.0750 0.0705 0.0739 227,000 -0.00(-0.81%)
Jan 31, 2024 0.0708 0.0765 0.0696 0.0745 208,169 +0.00(+7.04%)
Jan 30, 2024 0.0671 0.0696 0.0671 0.0696 7,100 -0.01(-7.20%)
Jan 29, 2024 0.0711 0.0750 0.0655 0.0750 149,469 +0.00(+0.13%)
Jan 26, 2024 0.0759 0.0800 0.0719 0.0749 78,530 +0.01(+8.39%)
Jan 25, 2024 0.0730 0.0762 0.0691 0.0691 84,106 -0.00(-1.29%)
Jan 24, 2024 0.0700 0.0700 0.0700 0.0700 15,692 +0.00(+0.00%)
Jan 23, 2024 0.0644 0.0700 0.0644 0.0700 27,561 +0.00(+7.36%)
Jan 22, 2024 0.0705 0.0730 0.0650 0.0652 76,351 -0.01(-7.52%)
Jan 19, 2024 0.0672 0.0712 0.0623 0.0705 207,497 +0.00(+5.86%)
Jan 18, 2024 0.0682 0.0682 0.0666 0.0666 65,063 -0.00(-2.35%)
Jan 17, 2024 0.0744 0.0756 0.0682 0.0682 206,450 -0.01(-7.96%)
Jan 16, 2024 0.0767 0.0826 0.0700 0.0741 815,985 -0.00(-1.20%)
Jan 12, 2024 0.0707 0.0761 0.0704 0.0750 563,192 +0.00(+4.60%)
Jan 11, 2024 0.0750 0.0760 0.0714 0.0717 385,250 -0.00(-4.65%)
Jan 10, 2024 0.0731 0.0752 0.0715 0.0752 337,480 +0.01(+18.24%)
Jan 09, 2024 0.0631 0.0657 0.0620 0.0636 30,530 -0.00(-2.15%)
Jan 08, 2024 0.0650 0.0684 0.0629 0.0650 209,380 -0.00(-3.56%)
Jan 05, 2024 0.0652 0.0674 0.0624 0.0674 17,568 +0.00(+6.65%)
Jan 04, 2024 0.0641 0.0676 0.0632 0.0632 144,990 -0.00(-5.67%)
Jan 03, 2024 0.0700 0.0727 0.0666 0.0670 229,194 -0.00(-4.29%)
Jan 02, 2024 0.0647 0.0728 0.0639 0.0700 190,074 +0.01(+9.03%)
Dec 29, 2023 0.0620 0.0642 0.0588 0.0642 79,975 +0.00(+3.88%)
Dec 28, 2023 0.0571 0.0621 0.0571 0.0618 18,003 -0.00(-4.63%)
Dec 27, 2023 0.0628 0.0648 0.0598 0.0648 272,249 +0.00(+2.69%)
Dec 26, 2023 0.0571 0.0631 0.0571 0.0631 2,668 +0.00(+1.77%)
Dec 22, 2023 0.0650 0.0650 0.0620 0.0620 32,982 -0.00(-4.62%)
Dec 21, 2023 0.0600 0.0700 0.0600 0.0650 282,062 +0.01(+14.64%)
Dec 20, 2023 0.0600 0.0642 0.0563 0.0567 161,481 +0.00(+0.89%)
Dec 19, 2023 0.0573 0.0620 0.0562 0.0562 102,394 -0.00(-3.77%)
Dec 18, 2023 0.0594 0.0594 0.0543 0.0584 133,312 +0.00(+1.57%)
Dec 15, 2023 0.0639 0.0639 0.0555 0.0575 275,130 -0.00(-8.00%)
Dec 14, 2023 0.0620 0.0640 0.0600 0.0625 134,998 +0.01(+13.43%)
Dec 13, 2023 0.0588 0.0620 0.0551 0.0551 305,675 -0.00(-0.90%)
Dec 12, 2023 0.0576 0.0590 0.0556 0.0556 31,708 -0.00(-4.63%)
Dec 11, 2023 0.0594 0.0620 0.0583 0.0583 59,513 -0.00(-5.97%)
Dec 08, 2023 0.0620 0.0620 0.0589 0.0620 74,137 +0.00(+1.81%)
Dec 07, 2023 0.0609 0.0609 0.0609 0.0609 1,000 +0.00(+3.92%)
Dec 06, 2023 0.0618 0.0650 0.0580 0.0586 165,637 -0.01(-9.15%)
Dec 05, 2023 0.0654 0.0667 0.0611 0.0645 78,550 -0.01(-8.64%)
Dec 04, 2023 0.0749 0.0750 0.0630 0.0706 269,600 -0.00(-5.87%)
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.