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

Group Eleven Resources Corp (OP: GRLVF )

0.1600 +0.0320 (+25.00%)
Streaming Delayed Price Updated: 2:24 PM EDT, May 20, 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 28, 2024 0.1290 0.1720 0.1290 0.1539 527,707 +0.02(+18.38%)
Mar 27, 2024 0.1300 0.1300 0.1224 0.1300 117,015 +0.01(+4.84%)
Mar 26, 2024 0.1248 0.1248 0.1240 0.1240 5,250 -0.00(-2.75%)
Mar 25, 2024 0.1267 0.1275 0.1267 0.1275 22,777 +0.00(+2.57%)
Mar 22, 2024 0.1248 0.1272 0.1243 0.1243 50,000 -0.00(-2.59%)
Mar 21, 2024 0.1260 0.1280 0.1251 0.1276 38,500 -0.00(-1.09%)
Mar 20, 2024 0.1298 0.1298 0.1280 0.1290 23,992 -0.00(-0.23%)
Mar 19, 2024 0.1300 0.1300 0.1244 0.1293 126,564 +0.01(+7.75%)
Mar 18, 2024 0.1234 0.1234 0.1200 0.1200 46,500 -0.01(-7.69%)
Mar 15, 2024 0.1268 0.1300 0.1268 0.1300 30,764 +0.00(+2.93%)
Mar 14, 2024 0.1175 0.1263 0.1142 0.1263 90,350 +0.01(+10.60%)
Mar 13, 2024 0.1139 0.1143 0.1107 0.1142 191,694 -0.00(-1.72%)
Mar 12, 2024 0.1127 0.1162 0.1092 0.1162 103,432 +0.00(+1.04%)
Mar 11, 2024 0.1290 0.1290 0.1092 0.1150 122,350 +0.00(+0.00%)
Mar 08, 2024 0.1130 0.1158 0.1130 0.1150 94,934 +0.00(+3.42%)
Mar 07, 2024 0.1183 0.1200 0.1090 0.1112 74,300 -0.01(-8.78%)
Mar 06, 2024 0.1199 0.1219 0.1135 0.1219 61,600 +0.00(+2.44%)
Mar 05, 2024 0.1190 0.1190 0.1190 0.1190 10,025 -0.00(-0.08%)
Mar 04, 2024 0.1193 0.1193 0.1161 0.1191 41,396 -0.00(-0.33%)
Mar 01, 2024 0.1159 0.1195 0.1088 0.1195 82,600 +0.01(+9.83%)
Feb 29, 2024 0.1100 0.1159 0.1088 0.1088 59,200 -0.01(-5.39%)
Feb 28, 2024 0.1147 0.1150 0.1118 0.1150 2,120 +0.01(+4.55%)
Feb 27, 2024 0.1100 0.1100 0.1100 0.1100 17,000 -0.00(-0.81%)
Feb 26, 2024 0.1093 0.1110 0.1093 0.1109 42,650 -0.00(-1.16%)
Feb 23, 2024 0.1159 0.1159 0.1112 0.1122 125,500 +0.00(+2.09%)
Feb 22, 2024 0.1075 0.1142 0.1051 0.1099 551,058 +0.00(+4.47%)
Feb 21, 2024 0.1035 0.1079 0.1024 0.1052 41,320 +0.00(+3.95%)
Feb 20, 2024 0.1046 0.1073 0.0975 0.1012 157,619 -0.00(-3.62%)
Feb 16, 2024 0.1049 0.1100 0.1000 0.1050 177,200 +0.00(+0.57%)
Feb 15, 2024 0.1044 0.1044 0.1044 0.1044 350 +0.00(+1.06%)
Feb 14, 2024 0.1046 0.1077 0.1033 0.1033 900 +0.00(+0.19%)
Feb 13, 2024 0.1080 0.1080 0.1016 0.1031 96,600 -0.01(-7.86%)
Feb 12, 2024 0.1158 0.1159 0.1100 0.1119 116,500 +0.00(+2.10%)
Feb 09, 2024 0.1096 0.1096 0.1096 0.1096 4,300 +0.00(+1.76%)
Feb 08, 2024 0.1191 0.1191 0.1030 0.1077 165,877 -0.01(-8.88%)
Feb 07, 2024 0.1180 0.1187 0.1180 0.1182 31,727 -0.00(-0.34%)
Feb 06, 2024 0.1138 0.1190 0.1050 0.1186 42,300 -0.00(-3.97%)
Feb 05, 2024 0.1178 0.1237 0.1178 0.1235 13,400 +0.00(+0.41%)
Feb 02, 2024 0.1169 0.1230 0.1139 0.1230 59,477 +0.00(+3.54%)
Feb 01, 2024 0.1172 0.1235 0.1150 0.1188 19,100 -0.00(-0.50%)
Jan 31, 2024 0.1100 0.1241 0.1100 0.1194 255,210 -0.00(-2.69%)
Jan 30, 2024 0.1169 0.1242 0.1169 0.1227 131,725 +0.00(+1.83%)
Jan 29, 2024 0.1216 0.1244 0.1205 0.1205 25,200 -0.00(-1.15%)
Jan 26, 2024 0.1225 0.1230 0.1183 0.1219 56,537 -0.00(-0.49%)
Jan 25, 2024 0.1250 0.1250 0.1195 0.1225 117,163 -0.00(-2.00%)
Jan 24, 2024 0.1256 0.1256 0.1218 0.1250 61,100 -0.00(-1.81%)
Jan 23, 2024 0.1273 0.1273 0.1273 0.1273 200 -0.00(-2.82%)
Jan 22, 2024 0.1279 0.1315 0.1156 0.1310 15,217 +0.00(+3.15%)
Jan 19, 2024 0.1267 0.1270 0.1252 0.1270 38,000 -0.00(-0.63%)
Jan 18, 2024 0.1300 0.1300 0.1278 0.1278 1,100 -0.00(-1.69%)
Jan 17, 2024 0.1237 0.1300 0.1237 0.1300 157,225 -0.00(-1.14%)
Jan 16, 2024 0.1305 0.1315 0.1232 0.1315 304,615 -0.00(-0.75%)
Jan 12, 2024 0.1250 0.1327 0.1217 0.1325 80,906 +0.01(+6.00%)
Jan 11, 2024 0.1252 0.1321 0.1250 0.1250 87,500 +0.01(+4.17%)
Jan 10, 2024 0.1300 0.1300 0.1189 0.1200 179,350 -0.01(-4.38%)
Jan 09, 2024 0.1250 0.1280 0.1232 0.1255 67,700 +0.00(+0.40%)
Jan 08, 2024 0.1273 0.1273 0.1250 0.1250 13,500 -0.01(-5.52%)
Jan 05, 2024 0.1265 0.1323 0.1265 0.1323 41,951 -0.00(-0.23%)
Jan 04, 2024 0.1378 0.1393 0.1326 0.1326 106,007 -0.00(-1.78%)
Jan 03, 2024 0.1385 0.1390 0.1328 0.1350 44,843 -0.01(-3.57%)
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.