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

Gr Silver Mining Ltd (OP: GRSLF )

0.1469 -0.0031 (-2.07%)
Streaming Delayed Price Updated: 3:04 PM 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 (%)
Apr 30, 2021 0.5136 0.5136 0.5009 0.5009 50,700 -0.00(-0.81%)
Apr 29, 2021 0.5009 0.5126 0.5009 0.5050 57,697 +0.01(+2.14%)
Apr 28, 2021 0.5000 0.5059 0.4819 0.4944 85,584 -0.00(-0.68%)
Apr 27, 2021 0.5067 0.5200 0.4978 0.4978 112,987 -0.02(-3.66%)
Apr 26, 2021 0.5115 0.5194 0.4987 0.5167 166,714 +0.01(+2.11%)
Apr 23, 2021 0.4830 0.5090 0.4803 0.5060 66,800 +0.01(+1.89%)
Apr 22, 2021 0.4950 0.5089 0.4866 0.4966 72,720 -0.01(-2.09%)
Apr 21, 2021 0.5017 0.5100 0.4804 0.5072 138,813 +0.02(+3.09%)
Apr 20, 2021 0.4868 0.4960 0.4802 0.4920 86,744 +0.01(+1.03%)
Apr 19, 2021 0.5084 0.5335 0.4800 0.4870 153,638 -0.04(-7.24%)
Apr 16, 2021 0.5200 0.5300 0.5089 0.5250 132,100 +0.02(+2.94%)
Apr 15, 2021 0.4972 0.5100 0.4867 0.5100 87,713 +0.03(+6.18%)
Apr 14, 2021 0.5063 0.5063 0.4776 0.4803 29,980 -0.02(-3.75%)
Apr 13, 2021 0.5106 0.5106 0.4900 0.4990 107,951 -0.01(-2.20%)
Apr 12, 2021 0.5100 0.5110 0.5000 0.5102 116,528 +0.02(+3.07%)
Apr 09, 2021 0.5060 0.5100 0.4900 0.4950 136,500 -0.02(-4.48%)
Apr 08, 2021 0.5342 0.5342 0.4960 0.5182 208,282 +0.02(+4.41%)
Apr 07, 2021 0.5947 0.6300 0.4744 0.4963 255,775 -0.05(-9.76%)
Apr 06, 2021 0.5517 0.5826 0.5324 0.5500 251,260 +0.01(+2.71%)
Apr 05, 2021 0.5265 0.5400 0.4982 0.5355 200,220 +0.01(+1.71%)
Apr 01, 2021 0.5000 0.5300 0.5000 0.5265 192,300 +0.04(+8.78%)
Mar 31, 2021 0.4830 0.4937 0.4600 0.4840 151,190 +0.01(+1.66%)
Mar 30, 2021 0.5107 0.5107 0.4589 0.4761 114,626 -0.03(-5.16%)
Mar 29, 2021 0.5125 0.5210 0.5000 0.5020 23,652 -0.00(-0.55%)
Mar 26, 2021 0.5432 0.5452 0.5000 0.5048 53,800 -0.03(-5.20%)
Mar 25, 2021 0.5029 0.5325 0.4958 0.5325 120,393 +0.02(+4.45%)
Mar 24, 2021 0.5100 0.5181 0.5000 0.5098 85,260 +0.01(+1.80%)
Mar 23, 2021 0.5189 0.5266 0.4950 0.5008 196,463 -0.03(-5.22%)
Mar 22, 2021 0.5288 0.5288 0.5150 0.5284 26,638 +0.00(+0.02%)
Mar 19, 2021 0.5200 0.5300 0.5104 0.5283 28,700 +0.01(+2.82%)
Mar 18, 2021 0.5260 0.5516 0.5138 0.5138 40,939 -0.03(-4.85%)
Mar 17, 2021 0.5031 0.5400 0.4950 0.5400 87,360 +0.02(+3.85%)
Mar 16, 2021 0.5662 0.5662 0.4936 0.5200 216,838 -0.04(-6.83%)
Mar 15, 2021 0.5698 0.5698 0.5441 0.5581 101,317 -0.00(-0.78%)
Mar 12, 2021 0.5485 0.5625 0.5402 0.5625 31,900 +0.01(+1.99%)
Mar 11, 2021 0.5502 0.5515 0.5199 0.5515 36,450 +0.01(+2.19%)
Mar 10, 2021 0.5201 0.5472 0.4980 0.5397 69,702 +0.01(+1.18%)
Mar 09, 2021 0.5150 0.5409 0.5021 0.5334 121,785 +0.04(+7.32%)
Mar 08, 2021 0.5000 0.5026 0.4785 0.4970 164,067 -0.01(-1.23%)
Mar 05, 2021 0.5194 0.5211 0.4900 0.5032 180,500 -0.02(-4.15%)
Mar 04, 2021 0.5808 0.5808 0.5200 0.5250 132,344 -0.05(-9.04%)
Mar 03, 2021 0.5728 0.5918 0.5500 0.5772 132,150 -0.00(-0.48%)
Mar 02, 2021 0.5720 0.5836 0.5604 0.5800 47,672 +0.03(+4.96%)
Mar 01, 2021 0.5853 0.6007 0.5526 0.5526 50,121 -0.01(-1.90%)
Feb 26, 2021 0.5961 0.6257 0.5500 0.5633 167,300 -0.04(-6.12%)
Feb 25, 2021 0.6345 0.6345 0.5915 0.6000 120,902 -0.05(-7.46%)
Feb 24, 2021 0.5850 0.6505 0.5813 0.6484 151,297 +0.05(+8.61%)
Feb 23, 2021 0.5882 0.6079 0.5734 0.5970 83,557 -0.01(-0.98%)
Feb 22, 2021 0.5700 0.6032 0.5600 0.6029 196,042 +0.04(+7.24%)
Feb 19, 2021 0.5725 0.5785 0.5536 0.5622 101,200 -0.01(-2.53%)
Feb 18, 2021 0.6025 0.6118 0.5600 0.5768 66,404 -0.02(-2.65%)
Feb 17, 2021 0.6138 0.6138 0.5842 0.5925 83,526 -0.01(-0.97%)
Feb 16, 2021 0.6025 0.6246 0.5829 0.5983 128,887 +0.01(+1.13%)
Feb 12, 2021 0.5766 0.5920 0.5568 0.5916 77,300 +0.02(+3.05%)
Feb 11, 2021 0.6118 0.6118 0.5736 0.5741 155,515 -0.03(-5.72%)
Feb 10, 2021 0.6234 0.6250 0.5987 0.6089 45,865 -0.00(-0.67%)
Feb 09, 2021 0.5905 0.6130 0.5905 0.6130 64,710 +0.02(+3.03%)
Feb 08, 2021 0.6164 0.6164 0.5856 0.5950 120,090 -0.01(-0.87%)
Feb 05, 2021 0.6149 0.6185 0.5923 0.6002 142,100 -0.01(-1.75%)
Feb 04, 2021 0.5888 0.6109 0.5806 0.6109 150,462 -0.01(-1.71%)
Feb 03, 2021 0.6077 0.6215 0.5861 0.6215 188,115 +0.01(+1.09%)
Feb 02, 2021 0.6200 0.6450 0.5804 0.6148 237,390 -0.03(-4.68%)
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.