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 (%)
May 31, 2022 0.1549 0.1599 0.1480 0.1480 111,208 -0.01(-4.45%)
May 27, 2022 0.1524 0.1549 0.1523 0.1549 35,100 +0.01(+4.95%)
May 26, 2022 0.1500 0.1562 0.1476 0.1476 5,750 -0.00(-1.73%)
May 25, 2022 0.1549 0.1580 0.1456 0.1502 48,435 -0.00(-1.44%)
May 24, 2022 0.1484 0.1650 0.1400 0.1524 235,601 +0.01(+10.84%)
May 23, 2022 0.1419 0.1600 0.1237 0.1375 24,270 -0.01(-4.51%)
May 20, 2022 0.1500 0.1500 0.1440 0.1440 3,838 -0.01(-7.75%)
May 19, 2022 0.1510 0.1620 0.1510 0.1561 26,200 +0.01(+4.00%)
May 18, 2022 0.1540 0.1626 0.1501 0.1501 50,359 -0.01(-4.82%)
May 17, 2022 0.1550 0.1622 0.1518 0.1577 76,550 +0.01(+3.61%)
May 16, 2022 0.1500 0.1636 0.1500 0.1522 82,214 +0.01(+6.43%)
May 13, 2022 0.1375 0.1531 0.1218 0.1430 59,754 +0.02(+12.60%)
May 12, 2022 0.1386 0.1400 0.1241 0.1270 109,881 -0.03(-17.80%)
May 11, 2022 0.1468 0.1587 0.1463 0.1545 169,065 +0.00(+3.14%)
May 10, 2022 0.1537 0.1630 0.1436 0.1498 62,467 +0.01(+3.96%)
May 09, 2022 0.1490 0.1672 0.1427 0.1441 303,427 -0.03(-16.17%)
May 06, 2022 0.1700 0.1762 0.1646 0.1719 52,796 +0.00(+1.12%)
May 05, 2022 0.1840 0.1840 0.1700 0.1700 45,981 -0.02(-11.92%)
May 04, 2022 0.1838 0.1930 0.1715 0.1930 318,703 +0.03(+16.62%)
May 03, 2022 0.1700 0.1785 0.1594 0.1655 53,590 -0.01(-3.16%)
May 02, 2022 0.1700 0.1790 0.1570 0.1709 114,167 -0.00(-2.34%)
Apr 29, 2022 0.1875 0.1892 0.1680 0.1750 331,670 -0.01(-2.78%)
Apr 28, 2022 0.1830 0.1874 0.1739 0.1800 218,582 +0.02(+12.50%)
Apr 26, 2022 0.1600 0 -0.00(-2.79%)
Apr 25, 2022 0.1684 0.1800 0.1580 0.1646 197,100 -0.01(-7.48%)
Apr 22, 2022 0.1940 0.1940 0.1750 0.1779 208,610 -0.02(-8.72%)
Apr 21, 2022 0.1962 0.2000 0.1908 0.1949 225,430 -0.01(-2.55%)
Apr 20, 2022 0.1950 0.2035 0.1919 0.2000 78,199 +0.01(+5.43%)
Apr 19, 2022 0.1925 0.1980 0.1895 0.1897 81,973 -0.00(-1.45%)
Apr 18, 2022 0.1901 0.2000 0.1900 0.1925 74,400 -0.01(-2.88%)
Apr 14, 2022 0.2000 0.2000 0.1891 0.1982 164,785 -0.01(-2.46%)
Apr 13, 2022 0.2003 0.2070 0.1946 0.2032 44,275 +0.00(+1.60%)
Apr 12, 2022 0.1996 0.2078 0.1942 0.2000 140,400 +0.01(+3.09%)
Apr 11, 2022 0.2040 0.2100 0.1884 0.1940 118,142 -0.01(-6.69%)
Apr 08, 2022 0.1902 0.2079 0.1902 0.2079 393,493 +0.01(+7.16%)
Apr 07, 2022 0.1900 0.1988 0.1827 0.1940 45,554 -0.00(-0.72%)
Apr 06, 2022 0.1902 0.1995 0.1882 0.1954 148,696 +0.00(+0.72%)
Apr 05, 2022 0.2022 0.2100 0.1900 0.1940 141,051 -0.01(-5.50%)
Apr 04, 2022 0.1991 0.2080 0.1979 0.2053 50,599 +0.00(+1.89%)
Apr 01, 2022 0.2059 0.2059 0.1978 0.2015 22,095 -0.00(-2.14%)
Mar 31, 2022 0.2041 0.2065 0.1991 0.2059 77,607 +0.01(+2.74%)
Mar 30, 2022 0.2075 0.2084 0.1957 0.2004 85,033 -0.00(-2.24%)
Mar 29, 2022 0.1976 0.2050 0.1938 0.2050 110,641 +0.00(+1.59%)
Mar 28, 2022 0.2050 0.2100 0.2000 0.2018 138,662 -0.00(-1.56%)
Mar 25, 2022 0.2025 0.2090 0.2000 0.2050 55,175 +0.00(+0.15%)
Mar 24, 2022 0.2100 0.2158 0.2000 0.2047 239,863 -0.00(-0.82%)
Mar 23, 2022 0.2091 0.2119 0.2043 0.2064 60,727 -0.00(-1.71%)
Mar 22, 2022 0.2125 0.2152 0.2006 0.2100 93,598 -0.00(-0.76%)
Mar 21, 2022 0.2136 0.2232 0.2088 0.2116 145,532 -0.00(-0.47%)
Mar 18, 2022 0.2122 0.2181 0.2100 0.2126 46,935 -0.01(-4.88%)
Mar 17, 2022 0.2219 0.2300 0.2126 0.2235 226,993 +0.01(+4.15%)
Mar 16, 2022 0.2171 0.2171 0.2100 0.2146 77,678 -0.00(-1.20%)
Mar 15, 2022 0.2094 0.2179 0.2094 0.2172 213,400 +0.00(+1.31%)
Mar 14, 2022 0.2076 0.2157 0.2067 0.2144 75,916 +0.00(+2.10%)
Mar 11, 2022 0.2200 0.2220 0.2075 0.2100 380,378 -0.01(-6.04%)
Mar 10, 2022 0.2490 0.2491 0.2100 0.2235 1,549,154 -0.03(-10.38%)
Mar 09, 2022 0.2628 0.2630 0.2494 0.2494 79,403 -0.02(-6.21%)
Mar 08, 2022 0.2836 0.2937 0.2549 0.2659 339,731 -0.01(-3.41%)
Mar 07, 2022 0.2720 0.2834 0.2700 0.2753 215,798 +0.00(+0.84%)
Mar 04, 2022 0.2600 0.2775 0.2472 0.2730 361,405 +0.01(+5.32%)
Mar 03, 2022 0.2610 0.2739 0.2549 0.2592 51,919 -0.00(-0.69%)
Mar 02, 2022 0.2600 0.2637 0.2549 0.2610 14,677 -0.01(-2.90%)
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.