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

Gr Silver Mining Ltd (OP: GRSLF )

0.1594 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, May 29, 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 29, 2024 0.1670 0.1670 0.1523 0.1594 268,622 +0.01(+6.20%)
May 28, 2024 0.1600 0.1650 0.1486 0.1501 749,643 -0.01(-3.53%)
May 24, 2024 0.1430 0.1557 0.1430 0.1556 196,002 +0.01(+5.63%)
May 23, 2024 0.1427 0.1528 0.1370 0.1473 812,271 -0.00(-2.45%)
May 22, 2024 0.1629 0.1660 0.1470 0.1510 503,435 -0.01(-8.43%)
May 21, 2024 0.1830 0.1830 0.1610 0.1649 422,504 -0.02(-9.40%)
May 20, 2024 0.1698 0.1821 0.1695 0.1820 839,024 +0.01(+7.25%)
May 17, 2024 0.1588 0.1726 0.1580 0.1697 1,660,099 +0.01(+7.00%)
May 16, 2024 0.1528 0.1598 0.1494 0.1586 892,456 +0.01(+6.44%)
May 15, 2024 0.1500 0.1550 0.1465 0.1490 649,425 +0.00(+0.07%)
May 14, 2024 0.1510 0.1550 0.1424 0.1489 348,554 +0.00(+0.27%)
May 13, 2024 0.1475 0.1515 0.1400 0.1485 489,000 +0.00(+0.27%)
May 10, 2024 0.1494 0.1550 0.1425 0.1481 409,262 +0.00(+0.75%)
May 09, 2024 0.1400 0.1470 0.1400 0.1470 307,807 +0.01(+5.00%)
May 08, 2024 0.1439 0.1486 0.1400 0.1400 159,634 -0.01(-4.31%)
May 07, 2024 0.1445 0.1470 0.1379 0.1463 143,484 +0.00(+2.45%)
May 06, 2024 0.1211 0.1445 0.1211 0.1428 351,227 +0.02(+20.71%)
May 03, 2024 0.1286 0.1286 0.1147 0.1183 252,937 -0.01(-8.44%)
May 02, 2024 0.1268 0.1336 0.1230 0.1292 80,810 -0.01(-5.00%)
May 01, 2024 0.1296 0.1400 0.1291 0.1360 99,450 +0.00(+3.58%)
Apr 30, 2024 0.1340 0.1500 0.1293 0.1313 252,774 -0.01(-9.95%)
Apr 29, 2024 0.1358 0.1513 0.1358 0.1458 238,270 +0.00(+0.55%)
Apr 26, 2024 0.1449 0.1538 0.1395 0.1450 396,438 +0.00(+0.07%)
Apr 25, 2024 0.1211 0.1449 0.1156 0.1449 382,947 +0.02(+18.77%)
Apr 24, 2024 0.1320 0.1320 0.1216 0.1220 241,330 -0.01(-9.63%)
Apr 23, 2024 0.1283 0.1350 0.1239 0.1350 416,080 +0.00(+2.66%)
Apr 22, 2024 0.1379 0.1379 0.1250 0.1315 299,993 -0.01(-7.20%)
Apr 19, 2024 0.1419 0.1504 0.1380 0.1417 348,825 -0.00(-2.75%)
Apr 18, 2024 0.1550 0.1577 0.1375 0.1457 466,231 -0.01(-3.38%)
Apr 17, 2024 0.1598 0.1598 0.1481 0.1508 109,515 -0.00(-0.79%)
Apr 16, 2024 0.1580 0.1600 0.1400 0.1520 773,198 -0.01(-6.17%)
Apr 15, 2024 0.1699 0.1724 0.1540 0.1620 843,940 +0.00(+2.08%)
Apr 12, 2024 0.1593 0.1676 0.1518 0.1587 962,505 +0.01(+7.52%)
Apr 11, 2024 0.1478 0.1670 0.1419 0.1476 370,835 +0.00(+0.00%)
Apr 10, 2024 0.1482 0.1609 0.1400 0.1476 672,833 -0.00(-0.27%)
Apr 09, 2024 0.1549 0.1650 0.1422 0.1480 319,325 -0.01(-4.64%)
Apr 08, 2024 0.1563 0.1668 0.1502 0.1552 256,822 +0.00(+2.11%)
Apr 05, 2024 0.1650 0.1650 0.1436 0.1520 2,046,525 -0.01(-7.88%)
Apr 04, 2024 0.1643 0.1725 0.1600 0.1650 1,357,294 +0.01(+5.63%)
Apr 03, 2024 0.1450 0.1571 0.1400 0.1562 561,454 +0.01(+10.47%)
Apr 02, 2024 0.1414 0.1423 0.1322 0.1414 685,581 +0.01(+7.12%)
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.