|
 GLR RESOURCES INC - [Ticker: GRS.TO] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | GRS.TO quotes from 2000-01-01 to 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-08-12 | 41,300 | 0.54 | 0.55 | 0.53 | 0.55 | 00:00:00 | | 2005-08-15 | 43,400 | 0.56 | 0.56 | 0.55 | 0.56 | 00:00:00 | | 2005-08-16 | 105,500 | 0.55 | 0.57 | 0.52 | 0.55 | 00:00:00 | | 2005-08-17 | 85,100 | 0.55 | 0.55 | 0.52 | 0.55 | 00:00:00 | | 2005-08-18 | 144,800 | 0.50 | 0.50 | 0.43 | 0.43 | 00:00:00 | | 2005-08-19 | 84,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2005-08-22 | 98,800 | 0.43 | 0.43 | 0.36 | 0.43 | 00:00:00 | | 2005-08-23 | 36,800 | 0.43 | 0.43 | 0.39 | 0.40 | 00:00:00 | | 2005-08-24 | 117,800 | 0.40 | 0.40 | 0.35 | 0.40 | 00:00:00 | | 2005-08-25 | 21,000 | 0.36 | 0.42 | 0.35 | 0.42 | 00:00:00 | | 2005-08-26 | 26,500 | 0.42 | 0.42 | 0.38 | 0.40 | 00:00:00 | | 2005-08-29 | 34,900 | 0.40 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2005-08-30 | 38,500 | 0.40 | 0.40 | 0.35 | 0.35 | 00:00:00 | | 2005-08-31 | 2,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2005-09-01 | 9,100 | 0.40 | 0.40 | 0.37 | 0.39 | 00:00:00 | | 2005-09-02 | 29,500 | 0.36 | 0.37 | 0.35 | 0.36 | 00:00:00 | | 2005-09-06 | 43,300 | 0.37 | 0.40 | 0.37 | 0.38 | 00:00:00 | | 2005-09-07 | 141,500 | 0.37 | 0.37 | 0.33 | 0.35 | 00:00:00 | | 2005-09-08 | 23,500 | 0.34 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2005-09-09 | 16,100 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2005-09-12 | 17,500 | 0.33 | 0.33 | 0.30 | 0.30 | 00:00:00 | | 2005-09-13 | 7,300 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2005-09-14 | 69,700 | 0.35 | 0.35 | 0.30 | 0.30 | 00:00:00 | | 2005-09-16 | 2,700 | 0.32 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2005-09-19 | 38,000 | 0.36 | 0.36 | 0.33 | 0.33 | 00:00:00 | | 2005-09-20 | 35,000 | 0.36 | 0.38 | 0.35 | 0.38 | 00:00:00 | | 2005-09-21 | 25,000 | 0.39 | 0.39 | 0.34 | 0.34 | 00:00:00 | | 2005-09-22 | 1,300 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2005-09-23 | 14,700 | 0.38 | 0.38 | 0.34 | 0.36 | 00:00:00 | | 2005-09-26 | 8,000 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2005-09-27 | 3,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2005-09-28 | 12,200 | 0.34 | 0.35 | 0.32 | 0.32 | 00:00:00 | | 2005-09-29 | 9,700 | 0.32 | 0.35 | 0.32 | 0.35 | 00:00:00 | | 2005-09-30 | 33,900 | 0.32 | 0.37 | 0.32 | 0.32 | 00:00:00 | | 2005-10-03 | 53,000 | 0.34 | 0.37 | 0.34 | 0.37 | 00:00:00 | | 2005-10-04 | 23,200 | 0.37 | 0.37 | 0.34 | 0.37 | 00:00:00 | | 2005-10-05 | 21,000 | 0.36 | 0.36 | 0.31 | 0.32 | 00:00:00 | | 2005-10-06 | 42,000 | 0.35 | 0.35 | 0.30 | 0.31 | 00:00:00 | | 2005-10-07 | 10,000 | 0.32 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2005-10-11 | 10,000 | 0.31 | 0.34 | 0.31 | 0.34 | 00:00:00 | | 2005-10-12 | 5,000 | 0.31 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2005-10-13 | 20,800 | 0.32 | 0.33 | 0.31 | 0.33 | 00:00:00 | | 2005-10-14 | 121,800 | 0.33 | 0.33 | 0.29 | 0.29 | 00:00:00 | | 2005-10-17 | 42,600 | 0.29 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2005-10-18 | 94,000 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2005-10-19 | 53,000 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2005-10-20 | 47,700 | 0.31 | 0.31 | 0.27 | 0.27 | 00:00:00 | | 2005-10-21 | 21,000 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2005-10-24 | 11,700 | 0.30 | 0.30 | 0.27 | 0.28 | 00:00:00 | | 2005-10-25 | 13,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2005-10-26 | 21,000 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2005-10-27 | 2,500 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2005-10-31 | 24,700 | 0.28 | 0.28 | 0.25 | 0.26 | 00:00:00 | | 2005-11-01 | 16,000 | 0.25 | 0.30 | 0.25 | 0.30 | 00:00:00 | | 2005-11-02 | 15,000 | 0.29 | 0.29 | 0.25 | 0.25 | 00:00:00 | | 2005-11-03 | 43,600 | 0.29 | 0.32 | 0.28 | 0.30 | 00:00:00 | | 2005-11-07 | 20,000 | 0.30 | 0.30 | 0.25 | 0.26 | 00:00:00 | | 2005-11-08 | 23,500 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2005-11-09 | 3,200 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2005-11-10 | 13,000 | 0.25 | 0.28 | 0.25 | 0.28 | 00:00:00 | | 2005-11-14 | 305,400 | 0.29 | 0.32 | 0.28 | 0.28 | 00:00:00 | | 2005-11-15 | 68,000 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2005-11-16 | 39,300 | 0.27 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2005-11-17 | 20,900 | 0.26 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2005-11-18 | 59,000 | 0.25 | 0.27 | 0.24 | 0.26 | 00:00:00 | | 2005-11-21 | 102,200 | 0.26 | 0.30 | 0.26 | 0.27 | 00:00:00 | | 2005-11-22 | 56,600 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2005-11-23 | 535,700 | 0.26 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2005-11-24 | 10,000 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2005-11-25 | 62,500 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2005-11-28 | 62,000 | 0.25 | 0.27 | 0.24 | 0.24 | 00:00:00 | | 2005-11-29 | 63,600 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-11-30 | 28,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-12-01 | 22,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-12-02 | 75,300 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2005-12-05 | 28,900 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2005-12-06 | 15,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2005-12-07 | 61,000 | 0.26 | 0.30 | 0.26 | 0.30 | 00:00:00 | | 2005-12-08 | 70,000 | 0.30 | 0.30 | 0.25 | 0.30 | 00:00:00 | | 2005-12-09 | 128,000 | 0.30 | 0.30 | 0.26 | 0.29 | 00:00:00 | | 2005-12-12 | 151,000 | 0.28 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2005-12-13 | 65,200 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2005-12-14 | 48,500 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2005-12-15 | 117,900 | 0.26 | 0.27 | 0.24 | 0.24 | 00:00:00 | | 2005-12-16 | 363,700 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2005-12-19 | 189,300 | 0.24 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2005-12-20 | 139,500 | 0.23 | 0.24 | 0.21 | 0.22 | 00:00:00 | | 2005-12-21 | 49,300 | 0.22 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2005-12-22 | 43,300 | 0.23 | 0.27 | 0.23 | 0.27 | 00:00:00 | | 2005-12-23 | 30,000 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2005-12-28 | 33,800 | 0.24 | 0.30 | 0.24 | 0.30 | 00:00:00 | | 2005-12-29 | 82,000 | 0.27 | 0.29 | 0.20 | 0.27 | 00:00:00 | | 2005-12-30 | 86,500 | 0.27 | 0.29 | 0.26 | 0.27 | 00:00:00 | | 2006-01-03 | 77,600 | 0.29 | 0.35 | 0.29 | 0.30 | 00:00:00 | | 2006-01-04 | 65,500 | 0.30 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2006-01-05 | 7,500 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2006-01-06 | 106,000 | 0.29 | 0.32 | 0.29 | 0.32 | 00:00:00 | | 2006-01-09 | 50,500 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2006-01-10 | 35,300 | 0.30 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2006-01-11 | 78,800 | 0.29 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2006-01-12 | 113,800 | 0.28 | 0.29 | 0.26 | 0.28 | 00:00:00 | | 2006-01-13 | 125,000 | 0.27 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2006-01-16 | 141,300 | 0.30 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2006-01-17 | 61,000 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2006-01-18 | 72,000 | 0.31 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2006-01-19 | 45,900 | 0.31 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2006-01-20 | 61,000 | 0.32 | 0.32 | 0.29 | 0.30 | 00:00:00 | | 2006-01-23 | 101,000 | 0.30 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2006-01-24 | 143,000 | 0.29 | 0.32 | 0.29 | 0.29 | 00:00:00 | | 2006-01-25 | 82,500 | 0.29 | 0.35 | 0.29 | 0.32 | 00:00:00 | | 2006-01-26 | 160,500 | 0.33 | 0.33 | 0.30 | 0.33 | 00:00:00 | | 2006-01-27 | 37,400 | 0.31 | 0.33 | 0.31 | 0.32 | 00:00:00 | | 2006-01-30 | 93,500 | 0.32 | 0.34 | 0.31 | 0.34 | 00:00:00 | | 2006-01-31 | 110,600 | 0.33 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2006-02-01 | 42,700 | 0.33 | 0.35 | 0.32 | 0.35 | 00:00:00 | | 2006-02-02 | 44,300 | 0.35 | 0.35 | 0.32 | 0.32 | 00:00:00 | | 2006-02-03 | 108,700 | 0.34 | 0.35 | 0.32 | 0.35 | 00:00:00 | | 2006-02-06 | 188,500 | 0.38 | 0.46 | 0.35 | 0.44 | 00:00:00 | | 2006-02-07 | 63,000 | 0.46 | 0.46 | 0.39 | 0.39 | 00:00:00 | | 2006-02-08 | 32,000 | 0.37 | 0.40 | 0.37 | 0.38 | 00:00:00 | | 2006-02-09 | 77,000 | 0.38 | 0.40 | 0.37 | 0.39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
