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 28, 2021 0.6332 0.6332 0.5900 0.5925 86,623 -0.03(-4.79%)
May 27, 2021 0.6100 0.6388 0.6076 0.6223 128,631 +0.00(+0.48%)
May 26, 2021 0.6535 0.6719 0.6148 0.6193 194,029 -0.02(-3.23%)
May 25, 2021 0.6400 0.6481 0.6266 0.6400 111,054 -0.03(-3.76%)
May 24, 2021 0.6114 0.6800 0.6114 0.6650 29,927 +0.03(+5.06%)
May 21, 2021 0.6013 0.6389 0.5995 0.6330 84,907 +0.03(+4.54%)
May 20, 2021 0.6060 0.6142 0.6000 0.6055 84,011 +0.01(+0.92%)
May 19, 2021 0.6165 0.6200 0.5995 0.6000 164,365 -0.02(-3.23%)
May 18, 2021 0.5916 0.6240 0.5800 0.6200 458,632 +0.04(+6.73%)
May 17, 2021 0.5568 0.5815 0.5568 0.5809 185,003 +0.02(+3.36%)
May 14, 2021 0.5886 0.5916 0.5501 0.5620 107,589 +0.00(+0.04%)
May 13, 2021 0.5947 0.6100 0.5593 0.5618 226,351 -0.02(-2.65%)
May 12, 2021 0.6050 0.6163 0.5771 0.5771 222,985 -0.03(-5.38%)
May 11, 2021 0.6000 0.6150 0.5675 0.6099 163,174 +0.02(+3.37%)
May 10, 2021 0.5800 0.6055 0.5800 0.5900 139,500 +0.01(+1.72%)
May 07, 2021 0.5259 0.5953 0.5200 0.5800 262,984 +0.06(+12.03%)
May 06, 2021 0.5000 0.5180 0.4900 0.5177 309,922 +0.03(+5.31%)
May 05, 2021 0.5016 0.5059 0.4776 0.4916 93,059 -0.00(-0.99%)
May 04, 2021 0.5136 0.5136 0.4850 0.4965 132,463 -0.02(-3.42%)
May 03, 2021 0.5200 0.5231 0.4932 0.5141 108,646 +0.01(+2.64%)
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%)
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.