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

Gr Silver Mining Ltd (OP: GRSLF )

0.1669 +0.0062 (+3.86%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 31, 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 (%)
Aug 31, 2023 0.0337 0.0337 0.0334 0.0334 30,221 +0.00(+6.37%)
Aug 30, 2023 0.0314 0.0314 0.0314 0.0314 100 -0.00(-8.72%)
Aug 29, 2023 0.0304 0.0344 0.0300 0.0344 313,807 +0.00(+8.52%)
Aug 28, 2023 0.0303 0.0317 0.0300 0.0317 22,737 -0.00(-3.94%)
Aug 25, 2023 0.0298 0.0331 0.0275 0.0330 18,347 +0.00(+6.80%)
Aug 24, 2023 0.0314 0.0314 0.0309 0.0309 509 +0.00(+5.10%)
Aug 23, 2023 0.0300 0.0356 0.0294 0.0294 326,686 -0.00(-11.98%)
Aug 21, 2023 0.0334 188 +0.00(+11.33%)
Aug 18, 2023 0.0333 0.0333 0.0300 0.0300 19,100 +0.00(+0.00%)
Aug 17, 2023 0.0320 0.0335 0.0300 0.0300 259,839 -0.00(-8.81%)
Aug 16, 2023 0.0320 0.0334 0.0320 0.0329 142,130 -0.00(-10.35%)
Aug 15, 2023 0.0348 0.0367 0.0348 0.0367 3,000 +0.00(+3.67%)
Aug 14, 2023 0.0354 0.0354 0.0301 0.0354 23,450 +0.00(+5.36%)
Aug 10, 2023 0.0336 0 +0.00(+4.67%)
Aug 09, 2023 0.0335 0.0335 0.0321 0.0321 20,000 -0.00(-10.58%)
Aug 08, 2023 0.0252 0.0392 0.0252 0.0359 50,800 +0.00(+3.46%)
Aug 07, 2023 0.0357 0.0400 0.0321 0.0347 24,785 +0.00(+8.10%)
Aug 04, 2023 0.0321 0.0321 0.0321 0.0321 6,500 +0.00(+5.59%)
Aug 03, 2023 0.0300 0.0337 0.0300 0.0304 8,859 +0.00(+2.01%)
Aug 02, 2023 0.0379 0.0400 0.0295 0.0298 173,289 -0.00(-12.35%)
Aug 01, 2023 0.0419 0.0419 0.0340 0.0340 255,773 -0.01(-16.26%)
Jul 31, 2023 0.0375 0.0418 0.0375 0.0406 79,656 +0.00(+1.75%)
Jul 28, 2023 0.0435 0.0435 0.0392 0.0399 71,472 -0.00(-7.42%)
Jul 27, 2023 0.0375 0.0431 0.0375 0.0431 57,673 -0.00(-2.27%)
Jul 26, 2023 0.0431 0.0454 0.0431 0.0441 46,100 +0.00(+0.68%)
Jul 25, 2023 0.0429 0.0456 0.0421 0.0438 197,100 +0.00(+2.10%)
Jul 24, 2023 0.0460 0.0460 0.0429 0.0429 192,795 -0.00(-3.81%)
Jul 21, 2023 0.0460 0.0480 0.0416 0.0446 57,412 -0.00(-7.08%)
Jul 20, 2023 0.0513 0.0525 0.0460 0.0480 127,100 -0.00(-9.09%)
Jul 19, 2023 0.0537 0.0537 0.0519 0.0528 149,048 -0.00(-5.71%)
Jul 18, 2023 0.0574 0.0583 0.0520 0.0560 45,268 -0.00(-2.27%)
Jul 17, 2023 0.0514 0.0575 0.0514 0.0573 30,880 +0.00(+1.78%)
Jul 14, 2023 0.0558 0.0574 0.0550 0.0563 26,950 +0.00(+2.36%)
Jul 13, 2023 0.0575 0.0575 0.0550 0.0550 26,340 +0.00(+1.10%)
Jul 12, 2023 0.0570 0.0577 0.0544 0.0544 3,440 +0.00(+3.23%)
Jul 11, 2023 0.0513 0.0559 0.0513 0.0527 41,608 -0.00(-5.05%)
Jul 10, 2023 0.0617 0.0617 0.0551 0.0555 79,130 -0.00(-5.93%)
Jul 07, 2023 0.0540 0.0603 0.0540 0.0590 61,503 +0.00(+8.06%)
Jul 06, 2023 0.0584 0.0584 0.0546 0.0546 2,038 -0.00(-1.09%)
Jul 05, 2023 0.0584 0.0584 0.0522 0.0552 30,615 -0.00(-2.99%)
Jul 03, 2023 0.0569 0.0569 0.0569 0.0569 4,520 +0.00(+3.27%)
Jun 30, 2023 0.0521 0.0551 0.0521 0.0551 6,334 +0.00(+2.99%)
Jun 29, 2023 0.0535 0.0535 0.0535 0.0535 10,106 -0.00(-2.01%)
Jun 28, 2023 0.0600 0.0600 0.0520 0.0546 144,800 -0.00(-6.35%)
Jun 27, 2023 0.0513 0.0583 0.0513 0.0583 111,000 +0.00(+5.62%)
Jun 26, 2023 0.0600 0.0603 0.0552 0.0552 105,300 -0.01(-9.06%)
Jun 23, 2023 0.0650 0.0650 0.0600 0.0607 21,806 +0.00(+1.17%)
Jun 22, 2023 0.0740 0.0740 0.0600 0.0600 6,761 -0.00(-5.06%)
Jun 21, 2023 0.0620 0.0632 0.0600 0.0632 8,740 +0.00(+5.16%)
Jun 20, 2023 0.0632 0.0649 0.0601 0.0601 7,500 +0.00(+0.17%)
Jun 16, 2023 0.0612 0.0612 0.0578 0.0600 17,200 -0.00(-1.96%)
Jun 15, 2023 0.0600 0.0642 0.0600 0.0612 69,804 +0.00(+1.16%)
Jun 14, 2023 0.0680 0.0680 0.0601 0.0605 26,301 -0.01(-9.70%)
Jun 13, 2023 0.0682 0.0682 0.0670 0.0670 28,700 +0.00(+6.18%)
Jun 12, 2023 0.0600 0.0700 0.0600 0.0631 53,278 -0.01(-7.48%)
Jun 09, 2023 0.0620 0.0682 0.0620 0.0682 3,610 +0.00(+0.00%)
Jun 08, 2023 0.0693 0.0693 0.0682 0.0682 1,538 +0.00(+0.15%)
Jun 07, 2023 0.0690 0.0690 0.0609 0.0681 23,300 -0.00(-2.16%)
Jun 06, 2023 0.0690 0.0696 0.0679 0.0696 18,100 +0.00(+2.65%)
Jun 05, 2023 0.0651 0.0678 0.0620 0.0678 36,022 +0.00(+0.00%)
Jun 02, 2023 0.0714 0.0714 0.0678 0.0678 18,058 -0.00(-1.74%)
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.