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

Guanajuato Silver Ltd (OP: GSVRF )

0.1829 +0.0136 (+8.03%)
Streaming Delayed Price Updated: 12:12 PM EDT, Aug 15, 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 14, 2024 0.1728 0.1755 0.1640 0.1693 138,220 -0.00(-2.14%)
Aug 13, 2024 0.1750 0.1759 0.1700 0.1730 95,550 -0.00(-0.23%)
Aug 12, 2024 0.1630 0.1785 0.1608 0.1734 221,435 +0.01(+8.37%)
Aug 09, 2024 0.1600 0.1675 0.1600 0.1600 151,366 -0.00(-2.14%)
Aug 08, 2024 0.1600 0.1674 0.1500 0.1635 335,785 +0.01(+4.07%)
Aug 07, 2024 0.1723 0.1780 0.1500 0.1571 642,132 -0.01(-6.21%)
Aug 06, 2024 0.1750 0.1780 0.1595 0.1675 581,249 -0.01(-7.51%)
Aug 05, 2024 0.1651 0.1820 0.1450 0.1811 386,436 +0.00(+2.26%)
Aug 02, 2024 0.2011 0.2011 0.1651 0.1771 704,054 -0.02(-9.64%)
Aug 01, 2024 0.2059 0.2089 0.1872 0.1960 241,123 -0.01(-4.76%)
Jul 31, 2024 0.2040 0.2175 0.2024 0.2058 234,884 +0.01(+2.90%)
Jul 30, 2024 0.1916 0.2140 0.1800 0.2000 54,780 +0.01(+3.90%)
Jul 29, 2024 0.2010 0.2010 0.1850 0.1925 129,075 +0.00(+0.26%)
Jul 26, 2024 0.1968 0.2000 0.1860 0.1920 217,640 -0.00(-2.44%)
Jul 25, 2024 0.1950 0.1968 0.1800 0.1968 385,465 -0.01(-5.79%)
Jul 24, 2024 0.2200 0.2242 0.2087 0.2089 189,413 -0.00(-1.42%)
Jul 23, 2024 0.2153 0.2269 0.2058 0.2119 156,151 -0.00(-1.44%)
Jul 22, 2024 0.2023 0.2410 0.1850 0.2150 339,835 +0.02(+9.53%)
Jul 19, 2024 0.2000 0.2038 0.1860 0.1963 418,420 -0.01(-2.53%)
Jul 18, 2024 0.2155 0.2170 0.2000 0.2014 188,219 -0.01(-5.71%)
Jul 17, 2024 0.2235 0.2380 0.2100 0.2136 427,468 -0.01(-5.94%)
Jul 16, 2024 0.2150 0.2306 0.2150 0.2271 460,534 +0.01(+3.27%)
Jul 15, 2024 0.2155 0.2300 0.2144 0.2199 175,092 -0.00(-0.05%)
Jul 12, 2024 0.2200 0.2259 0.2117 0.2200 382,599 -0.01(-3.76%)
Jul 11, 2024 0.2285 0.2450 0.2200 0.2286 449,374 +0.01(+4.67%)
Jul 10, 2024 0.2020 0.2200 0.2020 0.2184 210,218 +0.02(+8.12%)
Jul 09, 2024 0.1966 0.2100 0.1966 0.2020 155,973 +0.00(+1.51%)
Jul 08, 2024 0.2200 0.2200 0.1940 0.1990 412,284 -0.01(-5.19%)
Jul 05, 2024 0.2140 0.2177 0.1990 0.2099 581,599 +0.01(+7.64%)
Jul 03, 2024 0.1860 0.2000 0.1762 0.1950 156,790 +0.01(+8.21%)
Jul 02, 2024 0.1930 0.1930 0.1700 0.1802 414,685 -0.01(-6.63%)
Jul 01, 2024 0.1700 0.1930 0.1700 0.1930 88,108 +0.01(+3.76%)
Jun 28, 2024 0.1859 0.1900 0.1750 0.1860 205,128 -0.00(-0.11%)
Jun 27, 2024 0.1902 0.1939 0.1790 0.1862 55,276 +0.01(+3.44%)
Jun 26, 2024 0.1829 0.1912 0.1785 0.1800 417,491 -0.00(-2.17%)
Jun 25, 2024 0.1857 0.1900 0.1789 0.1840 153,937 -0.01(-3.16%)
Jun 24, 2024 0.1989 0.2005 0.1861 0.1900 93,309 -0.01(-5.28%)
Jun 21, 2024 0.2100 0.2126 0.1880 0.2006 691,331 -0.01(-5.82%)
Jun 20, 2024 0.2038 0.2137 0.1901 0.2130 336,592 +0.02(+12.40%)
Jun 18, 2024 0.1919 0.1919 0.1875 0.1895 133,765 -0.00(-1.04%)
Jun 17, 2024 0.1930 0.1960 0.1887 0.1915 204,051 -0.00(-0.88%)
Jun 14, 2024 0.1907 0.1936 0.1880 0.1932 184,496 +0.00(+1.31%)
Jun 13, 2024 0.1992 0.1992 0.1836 0.1907 468,735 -0.01(-5.12%)
Jun 12, 2024 0.2030 0.2099 0.1950 0.2010 535,139 +0.01(+5.29%)
Jun 11, 2024 0.2121 0.2121 0.1870 0.1909 932,971 -0.02(-8.04%)
Jun 10, 2024 0.2095 0.2180 0.2015 0.2076 133,345 -0.00(-0.14%)
Jun 07, 2024 0.2200 0.2280 0.2011 0.2079 410,593 -0.02(-10.50%)
Jun 06, 2024 0.2148 0.2330 0.2135 0.2323 697,517 +0.02(+11.41%)
Jun 05, 2024 0.1987 0.2250 0.1987 0.2085 660,430 +0.01(+2.91%)
Jun 04, 2024 0.2223 0.2280 0.2026 0.2026 737,077 -0.02(-9.51%)
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.