ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,544.59
-0.78%
US Tech 100
19,234.00
-0.19%
Dow Jones
40,665.02
-1.29%
Brent Oil
83.855
-0.27%
Bitcoin
63,919.35
-0.08%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. GR Silver Mining Ltd (QB) (GRSLF)

  7. GR Silver Mining Ltd (QB) (GRSLF) Historical

GRSLF GR Silver Mining Ltd (QB)

0.13255
-0.01345 (-9.21%)
Jul 18 2024 - Closed
Delayed by 15 minutes

GRSLF Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 18 2024 0.13255 -0.01345 -9.21% 0.145 0.145 0.13255 187,980
Jul 17 2024 0.146 -0.0136 -8.52% 0.21 0.21 0.1413 276,010
Jul 16 2024 0.1596 0.0058 3.77% 0.1446 0.1623 0.1336 345,919
Jul 15 2024 0.1538 -0.0132 -7.90% 0.167 0.167 0.15 242,451
Jul 12 2024 0.167 0.0006 0.36% 0.1584 0.169 0.1537 331,085
Jul 11 2024 0.1664 0.0191 12.97% 0.161 0.1664 0.15804 451,460
Jul 10 2024 0.1473 0.0166 12.70% 0.1426 0.1484 0.136 434,980
Jul 09 2024 0.1307 -0.0049 -3.61% 0.1458 0.15 0.1307 189,978
Jul 08 2024 0.1356 -0.0032 -2.31% 0.133 0.1535 0.131 671,111
Jul 05 2024 0.1388 0.0178 14.71% 0.121 0.1517 0.121 200,850
Jul 03 2024 0.121 0.016 15.24% 0.1208 0.128 0.12025 231,853
Jul 02 2024 0.105 0.001 0.96% 0.107 0.107 0.105 54,000
Jul 01 2024 0.104 -0.002 -1.89% 0.1167 0.1167 0.104 55,876
Jun 28 2024 0.106 0.00 0.00% 0.11 0.1117 0.1055 97,891
Jun 27 2024 0.106 -0.0015 -1.40% 0.1088 0.112 0.10504 34,247
Jun 26 2024 0.1075 -0.005 -4.44% 0.1121 0.1121 0.101 100,994
Jun 25 2024 0.1125 -0.0026 -2.26% 0.10661 0.11655 0.1017 503,351
Jun 24 2024 0.1151 -0.0063 -5.19% 0.12 0.121 0.1091 172,600
Jun 21 2024 0.1214 -0.015 -11.00% 0.1393 0.1696 0.116 1,193,955
Jun 20 2024 0.1364 0.0168 14.05% 0.1253 0.1395 0.12355 368,012
Jun 18 2024 0.1196 -0.01479 -11.01% 0.12925 0.1325 0.1196 136,525
Jun 17 2024 0.13439 0.00329 2.51% 0.1254 0.13439 0.122 77,297
Jun 14 2024 0.1311 0.0061 4.88% 0.1315 0.13433 0.1234 145,260
Jun 13 2024 0.125 -0.00757 -5.71% 0.132 0.132 0.12 363,647
Jun 12 2024 0.13257 -0.00743 -5.31% 0.134 0.1466 0.13257 481,488
Jun 11 2024 0.14 -0.00751 -5.09% 0.1434 0.1434 0.1363 283,423
Jun 10 2024 0.147505 -0.0025 -1.66% 0.15 0.15405 0.1469 763,661
Jun 07 2024 0.15 -0.0148 -8.98% 0.1649 0.1649 0.15 523,908
Jun 06 2024 0.1648 0.0148 9.87% 0.15 0.1648 0.15 223,293
Jun 05 2024 0.15 -0.003 -1.96% 0.15184 0.156 0.15 146,679
Jun 04 2024 0.153 -0.0156 -9.25% 0.16632 0.1686 0.15 828,225
Jun 03 2024 0.1686 0.00175 1.05% 0.154 0.17 0.154 459,404
May 31 2024 0.16685 0.0062 3.86% 0.16665 0.1738 0.16 794,534
May 30 2024 0.16065 0.00129 0.81% 0.16 0.1679 0.1575 270,770
May 29 2024 0.15936 0.00926 6.17% 0.167 0.167 0.1523 268,622
May 28 2024 0.1501 -0.0055 -3.53% 0.16 0.165 0.14855 749,643
May 24 2024 0.1556 0.00835 5.67% 0.1477 0.1557 0.143 196,002
May 23 2024 0.14725 -0.00375 -2.48% 0.1528 0.1528 0.137 812,271
May 22 2024 0.151 -0.0139 -8.43% 0.1625 0.166 0.147 503,435
May 21 2024 0.1649 -0.0171 -9.40% 0.183 0.183 0.161 422,504
May 20 2024 0.182 0.0123 7.25% 0.1698 0.1821 0.1695 839,024
May 17 2024 0.1697 0.0111 7.00% 0.1587 0.1726 0.158 1,660,099
May 16 2024 0.1586 0.0096 6.44% 0.1527 0.1598 0.1494 892,456
May 15 2024 0.149 0.00015 0.10% 0.15 0.155 0.1465 649,425
May 14 2024 0.14885 0.00035 0.24% 0.151 0.155 0.1424 348,554
May 13 2024 0.1485 0.0004 0.27% 0.15 0.1515 0.14 489,000
May 10 2024 0.1481 0.0011 0.75% 0.14936 0.155 0.1425 409,262
May 09 2024 0.147 0.007 5.00% 0.14 0.147 0.14 307,807
May 08 2024 0.14 -0.0063 -4.31% 0.1486 0.1486 0.14 159,634
May 07 2024 0.1463 0.00355 2.49% 0.1445 0.147 0.1379 143,484
May 06 2024 0.14275 0.0245 20.72% 0.1211 0.1445 0.1211 351,227
May 03 2024 0.11825 -0.01095 -8.48% 0.1275 0.1286 0.1147 252,937
May 02 2024 0.1292 -0.0068 -5.00% 0.1336 0.1336 0.123 80,810
May 01 2024 0.136 0.0047 3.58% 0.12955 0.14 0.12905 99,450
Apr 30 2024 0.1313 -0.01452 -9.96% 0.134 0.15 0.129319 252,774
Apr 29 2024 0.14582 0.00082 0.57% 0.1358 0.15129 0.1358 238,270
Apr 26 2024 0.145 0.0001 0.07% 0.1449 0.15375 0.1395 396,438
Apr 25 2024 0.1449 0.0229 18.77% 0.1211 0.1449 0.1156 382,947
Apr 24 2024 0.122 -0.013 -9.63% 0.132 0.132 0.12155 241,330
Apr 23 2024 0.135 0.0035 2.66% 0.12825 0.135 0.1239 416,080
Apr 22 2024 0.1315 -0.0102 -7.20% 0.1379 0.1379 0.125 299,993

Your Recent History

USOTC
GRSLF
GR Silver Mining (QB)
BIT
UC08F5
Unicredit Bank
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved