Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Group Eleven Resources Corp (OP: GRLVF )

0.1320 -0.0103 (-7.24%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 13, 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 (%)
Mar 31, 2022 0.1200 0.1228 0.1200 0.1228 13,405 +0.00(+1.49%)
Mar 30, 2022 0.1210 0.1210 0.1210 0.1210 8,000 -0.00(-1.22%)
Mar 29, 2022 0.1199 0.1225 0.1199 0.1225 7,000 +0.00(+3.81%)
Mar 28, 2022 0.1200 0.1200 0.1155 0.1180 26,500 -0.01(-5.60%)
Mar 24, 2022 0.1250 0 +0.00(+2.80%)
Mar 23, 2022 0.1348 0.1348 0.1216 0.1216 39,700 -0.01(-9.12%)
Mar 22, 2022 0.1338 0.1338 0.1338 0.1338 14,000 +0.00(+2.92%)
Mar 21, 2022 0.1300 0.1300 0.1300 0.1300 8,400 +0.01(+12.65%)
Mar 18, 2022 0.1200 0.1200 0.1143 0.1154 16,082 -0.00(-1.11%)
Mar 17, 2022 0.1167 0.1167 0.1150 0.1167 1,850 +0.00(+4.29%)
Mar 16, 2022 0.1080 0.1180 0.1080 0.1119 56,200 +0.01(+11.45%)
Mar 14, 2022 0.1004 0 -0.00(-0.99%)
Mar 11, 2022 0.1001 0.1014 0.1001 0.1014 30,000 +0.00(+1.40%)
Mar 10, 2022 0.1003 0.1003 0.1000 0.1000 40,000 -0.00(-4.31%)
Mar 09, 2022 0.1045 0.1045 0.1045 0.1045 1,500 -0.00(-0.48%)
Mar 08, 2022 0.1025 0.1068 0.1025 0.1050 24,090 +0.00(+5.00%)
Mar 07, 2022 0.1000 0.1025 0.1000 0.1000 17,500 +0.00(+0.00%)
Mar 04, 2022 0.1036 0.1036 0.1000 0.1000 10,000 +0.00(+2.04%)
Mar 03, 2022 0.1000 0.1000 0.0950 0.0980 116,300 -0.01(-6.22%)
Mar 02, 2022 0.1045 0.1045 0.1000 0.1045 7,052 +0.00(+4.50%)
Mar 01, 2022 0.1000 0.1000 0.1000 0.1000 14,800 +0.00(+2.04%)
Feb 28, 2022 0.1020 0.1054 0.0980 0.0980 21,661 -0.00(-3.92%)
Feb 25, 2022 0.1020 0.1020 0.1020 0.1020 17,500 +0.00(+0.00%)
Feb 23, 2022 0.1020 0 +0.00(+0.00%)
Feb 22, 2022 0.1020 0.1020 0.1020 0.1020 1,600 +0.00(+0.99%)
Feb 18, 2022 0.1010 0 -0.00(-3.53%)
Feb 17, 2022 0.1047 0.1047 0.1047 0.1047 10,000 -0.00(-0.10%)
Feb 16, 2022 0.1015 0.1048 0.1015 0.1048 5,000 +0.01(+10.32%)
Feb 14, 2022 0.0950 0 -0.00(-2.16%)
Feb 09, 2022 0.0971 0 +0.00(+1.78%)
Feb 08, 2022 0.0958 0.0958 0.0950 0.0954 34,200 -0.01(-9.14%)
Feb 07, 2022 0.1032 0.1050 0.1014 0.1050 24,381 +0.00(+0.96%)
Feb 04, 2022 0.0986 0.1040 0.0986 0.1040 20,784 +0.00(+4.00%)
Feb 03, 2022 0.1100 0.1125 0.1000 0.1000 44,887 +0.00(+0.00%)
Feb 02, 2022 0.1000 0.1000 0.1000 0.1000 13,933 +0.01(+7.18%)
Feb 01, 2022 0.0962 0.0962 0.0933 0.0933 29,422 +0.00(+2.30%)
Jan 31, 2022 0.0825 0.0912 0.0812 0.0912 164,000 +0.00(+1.33%)
Jan 28, 2022 0.0856 0.0900 0.0856 0.0900 25,200 +0.00(+0.00%)
Jan 26, 2022 0.0900 0 +0.00(+2.16%)
Jan 24, 2022 0.0881 0 -0.01(-11.90%)
Jan 21, 2022 0.1000 0.1004 0.1000 0.1000 60,000 -0.00(-1.96%)
Jan 20, 2022 0.1050 0.1050 0.1020 0.1020 37,393 +0.00(+0.99%)
Jan 19, 2022 0.1000 0.1010 0.0999 0.1010 11,140 +0.00(+3.27%)
Jan 18, 2022 0.0900 0.0978 0.0900 0.0978 65,100 +0.00(+2.95%)
Jan 13, 2022 0.0950 0 -0.00(-0.21%)
Jan 12, 2022 0.1000 0.1000 0.0920 0.0952 110,600 -0.00(-0.42%)
Jan 11, 2022 0.0841 0.0956 0.0841 0.0956 126,000 +0.00(+0.95%)
Jan 10, 2022 0.0980 0.0985 0.0947 0.0947 108,000 -0.00(-1.04%)
Jan 07, 2022 0.0949 0.0957 0.0949 0.0957 1,179 +0.00(+0.84%)
Jan 06, 2022 0.0987 0.0987 0.0949 0.0949 15,310 -0.01(-6.04%)
Jan 05, 2022 0.0995 0.1073 0.0984 0.1010 277,518 -0.00(-1.27%)
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.