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

Gr Silver Mining Ltd (OP: GRSLF )

0.1500 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Dec 30, 2022 0.0843 0.0861 0.0833 0.0833 52,607 -0.01(-7.44%)
Dec 29, 2022 0.0842 0.0900 0.0842 0.0900 34,600 +0.00(+2.86%)
Dec 28, 2022 0.0824 0.0892 0.0800 0.0875 61,736 -0.01(-10.99%)
Dec 27, 2022 0.0985 0.0985 0.0810 0.0983 105,611 +0.01(+14.30%)
Dec 23, 2022 0.0938 0.0980 0.0820 0.0860 51,500 -0.00(-0.58%)
Dec 22, 2022 0.0890 0.0890 0.0800 0.0865 146,234 -0.00(-3.89%)
Dec 21, 2022 0.0923 0.0923 0.0879 0.0900 28,437 -0.00(-2.70%)
Dec 20, 2022 0.0925 0.0956 0.0890 0.0925 142,500 +0.01(+6.08%)
Dec 19, 2022 0.0986 0.0990 0.0872 0.0872 35,500 -0.01(-6.44%)
Dec 16, 2022 0.0907 0.0932 0.0907 0.0932 105,041 -0.00(-2.61%)
Dec 15, 2022 0.1100 0.1100 0.0932 0.0957 26,000 -0.01(-10.56%)
Dec 14, 2022 0.1070 0.1070 0.0960 0.1070 40,025 -0.00(-0.93%)
Dec 13, 2022 0.1071 0.1128 0.1070 0.1080 64,800 +0.00(+1.89%)
Dec 12, 2022 0.1059 0.1065 0.1059 0.1060 36,600 -0.00(-1.40%)
Dec 09, 2022 0.1050 0.1100 0.1000 0.1075 214,417 +0.00(+2.38%)
Dec 08, 2022 0.1000 0.1078 0.1000 0.1050 20,900 +0.00(+2.44%)
Dec 07, 2022 0.1072 0.1072 0.1010 0.1025 42,848 -0.00(-1.54%)
Dec 06, 2022 0.1040 0.1068 0.1017 0.1041 59,342 +0.00(+1.07%)
Dec 05, 2022 0.1061 0.1079 0.1030 0.1030 21,035 +0.00(+0.10%)
Dec 02, 2022 0.0983 0.1077 0.0953 0.1029 225,666 -0.00(-4.19%)
Dec 01, 2022 0.1012 0.1074 0.0900 0.1074 127,280 -0.00(-0.92%)
Nov 30, 2022 0.1084 0.1084 0.1084 0.1084 4,013 +0.00(+1.40%)
Nov 29, 2022 0.0909 0.1069 0.0900 0.1069 29,357 +0.01(+8.53%)
Nov 28, 2022 0.0966 0.1010 0.0956 0.0985 132,256 -0.00(-1.89%)
Nov 25, 2022 0.1000 0.1007 0.0965 0.1004 3,690 +0.00(+3.72%)
Nov 23, 2022 0.1000 0.1069 0.0920 0.0968 180,809 -0.01(-6.11%)
Nov 22, 2022 0.1054 0.1054 0.1000 0.1031 46,920 +0.00(+3.10%)
Nov 21, 2022 0.1093 0.1100 0.1000 0.1000 211,517 -0.00(-1.96%)
Nov 18, 2022 0.1055 0.1055 0.0957 0.1020 58,870 +0.00(+2.31%)
Nov 17, 2022 0.1057 0.1057 0.0965 0.0997 13,074 -0.01(-6.21%)
Nov 16, 2022 0.1141 0.1150 0.1000 0.1063 30,059 -0.01(-5.09%)
Nov 15, 2022 0.1078 0.1120 0.1078 0.1120 17,351 +0.01(+8.21%)
Nov 11, 2022 0.1035 0 +0.00(+3.50%)
Nov 10, 2022 0.0923 0.1000 0.0923 0.1000 57,644 +0.00(+3.09%)
Nov 09, 2022 0.0964 0.0975 0.0917 0.0970 35,817 +0.00(+0.83%)
Nov 08, 2022 0.0925 0.1062 0.0925 0.0962 323,704 +0.00(+2.12%)
Nov 07, 2022 0.0940 0.0950 0.0940 0.0942 20,250 +0.00(+1.95%)
Nov 04, 2022 0.0909 0.0939 0.0909 0.0924 21,880 +0.01(+10.53%)
Nov 03, 2022 0.0828 0.0900 0.0828 0.0836 36,739 -0.00(-1.65%)
Nov 02, 2022 0.0907 0.0938 0.0840 0.0850 49,501 -0.01(-7.10%)
Nov 01, 2022 0.0970 0.0970 0.0910 0.0915 23,500 +0.00(+4.93%)
Oct 31, 2022 0.0821 0.0916 0.0750 0.0872 47,370 +0.01(+10.52%)
Oct 28, 2022 0.0815 0.0821 0.0750 0.0789 42,783 -0.00(-2.95%)
Oct 27, 2022 0.0720 0.0813 0.0720 0.0813 24,901 +0.01(+7.40%)
Oct 26, 2022 0.0730 0.0849 0.0730 0.0757 127,472 -0.00(-5.37%)
Oct 25, 2022 0.0810 0.0850 0.0764 0.0800 34,895 -0.00(-5.21%)
Oct 24, 2022 0.0755 0.0859 0.0755 0.0844 83,013 -0.00(-1.75%)
Oct 21, 2022 0.0800 0.0900 0.0755 0.0859 192,684 +0.01(+7.38%)
Oct 20, 2022 0.0820 0.0820 0.0800 0.0800 32,179 +0.00(+0.00%)
Oct 19, 2022 0.0922 0.0922 0.0800 0.0800 164,861 -0.00(-5.77%)
Oct 18, 2022 0.0873 0.0876 0.0849 0.0849 41,199 -0.00(-3.63%)
Oct 17, 2022 0.0873 0.0969 0.0850 0.0881 153,757 -0.00(-2.11%)
Oct 14, 2022 0.0900 0.0946 0.0851 0.0900 25,266 -0.00(-0.11%)
Oct 13, 2022 0.0900 0.0920 0.0900 0.0901 57,695 -0.00(-4.25%)
Oct 12, 2022 0.0900 0.0941 0.0900 0.0941 20,941 +0.00(+1.84%)
Oct 11, 2022 0.0934 0.0980 0.0894 0.0924 54,136 -0.00(-2.22%)
Oct 10, 2022 0.0900 0.0990 0.0900 0.0945 4,105 -0.00(-4.45%)
Oct 07, 2022 0.1008 0.1009 0.0980 0.0989 13,101 -0.00(-3.70%)
Oct 06, 2022 0.0986 0.1073 0.0984 0.1027 20,250 +0.00(+2.60%)
Oct 05, 2022 0.0870 0.1001 0.0870 0.1001 42,527 +0.00(+0.10%)
Oct 04, 2022 0.1000 0.1077 0.1000 0.1000 554,851 +0.00(+0.00%)
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.