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

Group Eleven Resources Corp (OP: GRLVF )

0.1230 -0.0065 (-5.02%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 9, 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 09, 2024 0.1285 0.1285 0.1230 0.1230 50,000 -0.01(-5.02%)
May 08, 2024 0.1296 0.1316 0.1295 0.1295 6,200 -0.00(-1.60%)
May 07, 2024 0.1329 0.1335 0.1271 0.1316 126,400 -0.01(-3.94%)
May 06, 2024 0.1405 0.1500 0.1300 0.1370 67,500 +0.00(+0.29%)
May 03, 2024 0.1426 0.1426 0.1320 0.1366 15,950 -0.00(-2.84%)
May 02, 2024 0.1360 0.1406 0.1334 0.1406 23,200 +0.00(+3.00%)
May 01, 2024 0.1398 0.1398 0.1328 0.1365 39,210 -0.00(-2.36%)
Apr 30, 2024 0.1375 0.1400 0.1341 0.1398 78,575 +0.00(+1.90%)
Apr 29, 2024 0.1360 0.1390 0.1340 0.1372 202,300 -0.00(-2.00%)
Apr 26, 2024 0.1420 0.1436 0.1345 0.1400 158,022 -0.00(-1.20%)
Apr 25, 2024 0.1426 0.1428 0.1400 0.1417 63,900 +0.00(+1.21%)
Apr 24, 2024 0.1447 0.1447 0.1400 0.1400 36,514 +0.00(+0.00%)
Apr 23, 2024 0.1482 0.1482 0.1400 0.1400 9,682 -0.00(-1.41%)
Apr 22, 2024 0.1517 0.1517 0.1400 0.1420 85,958 -0.02(-11.25%)
Apr 19, 2024 0.1614 0.1614 0.1540 0.1600 37,932 +0.02(+14.29%)
Apr 18, 2024 0.1442 0.1549 0.1400 0.1400 38,843 -0.01(-4.24%)
Apr 17, 2024 0.1520 0.1604 0.1452 0.1462 176,330 -0.00(-2.53%)
Apr 16, 2024 0.1500 0.1534 0.1500 0.1500 105,768 -0.00(-1.70%)
Apr 15, 2024 0.1590 0.1600 0.1500 0.1526 171,348 -0.00(-2.62%)
Apr 12, 2024 0.1696 0.1722 0.1548 0.1567 146,770 -0.01(-3.92%)
Apr 11, 2024 0.1657 0.1657 0.1600 0.1631 62,300 -0.00(-1.51%)
Apr 10, 2024 0.1613 0.1701 0.1613 0.1656 83,325 +0.00(+1.04%)
Apr 09, 2024 0.1665 0.1720 0.1543 0.1639 97,200 -0.00(-1.56%)
Apr 08, 2024 0.1854 0.1873 0.1665 0.1665 117,324 -0.02(-10.19%)
Apr 05, 2024 0.1899 0.2127 0.1800 0.1854 273,168 -0.01(-6.41%)
Apr 04, 2024 0.1896 0.2083 0.1660 0.1981 899,214 +0.03(+20.13%)
Apr 03, 2024 0.1600 0.1649 0.1500 0.1649 214,505 +0.01(+4.63%)
Apr 02, 2024 0.1638 0.1638 0.1573 0.1576 106,662 -0.00(-2.17%)
Apr 01, 2024 0.1600 0.1648 0.1574 0.1611 60,850 +0.01(+4.68%)
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%)
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.