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

Gr Silver Mining Ltd (OP: GRSLF )

0.1529 +0.0029 (+1.93%)
Streaming Delayed Price Updated: 10:12 AM EDT, Jun 10, 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 (%)
Oct 29, 2021 0.2675 0.2843 0.2670 0.2754 134,294 +0.00(+1.06%)
Oct 28, 2021 0.2844 0.2900 0.2711 0.2725 117,103 -0.01(-3.37%)
Oct 27, 2021 0.3200 0.3200 0.2786 0.2820 97,606 -0.02(-5.59%)
Oct 26, 2021 0.3137 0.2987 224,916 -0.01(-2.77%)
Oct 25, 2021 0.3000 0.3072 0.2831 0.3072 109,779 +0.02(+6.85%)
Oct 22, 2021 0.2830 0.2998 0.2800 0.2875 159,645 +0.01(+4.66%)
Oct 21, 2021 0.2800 0.2806 0.2670 0.2747 82,870 -0.01(-3.44%)
Oct 20, 2021 0.2850 0.2900 0.2600 0.2845 340,345 +0.03(+10.14%)
Oct 19, 2021 0.2582 0.2734 0.2560 0.2583 61,974 +0.00(+1.29%)
Oct 18, 2021 0.2850 0.2850 0.2498 0.2550 80,971 -0.01(-3.52%)
Oct 15, 2021 0.2678 0.2711 0.2600 0.2643 22,465 -0.01(-2.51%)
Oct 14, 2021 0.2500 0.2715 0.2500 0.2711 72,863 +0.02(+8.57%)
Oct 13, 2021 0.2405 0.2572 0.2348 0.2497 161,888 +0.01(+3.27%)
Oct 12, 2021 0.2425 0.2462 0.2300 0.2418 60,855 -0.00(-0.04%)
Oct 11, 2021 0.2580 0.2700 0.2350 0.2419 21,900 +0.01(+2.54%)
Oct 08, 2021 0.2505 0.2511 0.2359 0.2359 93,169 -0.01(-3.71%)
Oct 07, 2021 0.2229 0.2473 0.2165 0.2450 85,322 +0.02(+10.06%)
Oct 06, 2021 0.2390 0.2390 0.2156 0.2226 61,523 -0.00(-0.31%)
Oct 05, 2021 0.2292 0.2326 0.2178 0.2233 37,904 -0.01(-2.91%)
Oct 04, 2021 0.2159 0.2310 0.2127 0.2300 95,065 +0.01(+5.50%)
Oct 01, 2021 0.2081 0.2181 0.2081 0.2180 155,320 +0.01(+5.36%)
Sep 30, 2021 0.2200 0.2200 0.2011 0.2069 201,244 -0.00(-0.48%)
Sep 29, 2021 0.2171 0.2240 0.2040 0.2079 125,053 -0.01(-6.01%)
Sep 28, 2021 0.2303 0.2303 0.2072 0.2212 316,407 -0.01(-3.83%)
Sep 27, 2021 0.2478 0.2478 0.2300 0.2300 233,316 -0.02(-8.04%)
Sep 24, 2021 0.2402 0.2534 0.2401 0.2501 73,995 +0.00(+0.04%)
Sep 23, 2021 0.2563 0.2563 0.2362 0.2500 39,411 -0.00(-0.79%)
Sep 22, 2021 0.2350 0.2640 0.2336 0.2520 192,008 +0.01(+5.84%)
Sep 21, 2021 0.2332 0.2463 0.2332 0.2381 109,485 +0.01(+3.52%)
Sep 20, 2021 0.2391 0.2470 0.2160 0.2300 33,248 -0.02(-7.18%)
Sep 17, 2021 0.2642 0.2790 0.2425 0.2478 93,985 -0.01(-5.06%)
Sep 16, 2021 0.2655 0.2675 0.2500 0.2610 153,170 -0.01(-2.43%)
Sep 15, 2021 0.2709 0.2774 0.2650 0.2675 175,204 +0.00(+0.30%)
Sep 14, 2021 0.2722 0.2726 0.2603 0.2667 84,360 -0.00(-0.82%)
Sep 13, 2021 0.2555 0.2699 0.2555 0.2689 217,048 +0.00(+0.94%)
Sep 10, 2021 0.2650 0.2784 0.2639 0.2664 206,114 -0.00(-0.56%)
Sep 09, 2021 0.2653 0.2693 0.2600 0.2679 158,644 +0.00(+1.09%)
Sep 08, 2021 0.2890 0.2890 0.2617 0.2650 215,102 -0.02(-5.36%)
Sep 07, 2021 0.2950 0.2950 0.2800 0.2800 68,424 -0.00(-1.75%)
Sep 03, 2021 0.2788 0.2964 0.2750 0.2850 247,438 +0.01(+3.52%)
Sep 02, 2021 0.2700 0.2800 0.2700 0.2753 124,209 +0.00(+0.47%)
Sep 01, 2021 0.2810 0.2810 0.2663 0.2740 322,282 -0.01(-2.49%)
Aug 31, 2021 0.2815 0.2900 0.2778 0.2810 122,807 -0.00(-0.39%)
Aug 30, 2021 0.2980 0.2980 0.2736 0.2821 126,135 +0.00(+0.75%)
Aug 27, 2021 0.2800 0.2898 0.2729 0.2800 242,968 +0.00(+0.00%)
Aug 26, 2021 0.2907 0.2935 0.2800 0.2800 86,381 -0.02(-5.63%)
Aug 25, 2021 0.3060 0.3100 0.2803 0.2967 221,007 -0.02(-5.69%)
Aug 24, 2021 0.3230 0.3335 0.3070 0.3146 433,371 -0.02(-6.29%)
Aug 23, 2021 0.2938 0.3673 0.2910 0.3357 449,229 +0.04(+11.90%)
Aug 20, 2021 0.2870 0.3000 0.2794 0.3000 265,732 +0.01(+1.69%)
Aug 19, 2021 0.3022 0.3022 0.2826 0.2950 385,064 -0.01(-4.44%)
Aug 18, 2021 0.3192 0.3257 0.3002 0.3087 244,804 -0.02(-5.02%)
Aug 17, 2021 0.3400 0.3400 0.3241 0.3250 190,596 -0.02(-6.18%)
Aug 16, 2021 0.3491 0.3491 0.3331 0.3464 146,143 -0.01(-1.93%)
Aug 13, 2021 0.3582 0.3739 0.3491 0.3532 66,380 -0.01(-2.43%)
Aug 12, 2021 0.3682 0.3682 0.3620 0.3620 23,571 -0.01(-3.13%)
Aug 11, 2021 0.3550 0.3800 0.3550 0.3737 60,409 +0.01(+3.81%)
Aug 10, 2021 0.3577 0.3649 0.3506 0.3600 26,198 +0.01(+1.41%)
Aug 09, 2021 0.3680 0.3717 0.3460 0.3550 106,036 -0.02(-4.05%)
Aug 06, 2021 0.3800 0.3919 0.3600 0.3700 194,425 -0.01(-3.57%)
Aug 05, 2021 0.3870 0.3979 0.3836 0.3837 31,532 -0.01(-2.86%)
Aug 04, 2021 0.3800 0.4186 0.3800 0.3950 16,886 +0.00(+0.25%)
Aug 03, 2021 0.3869 0.3940 0.3640 0.3940 57,422 -0.02(-4.37%)
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.