|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-02-09 | 77,000 | 0.38 | 0.40 | 0.37 | 0.39 | 00:00:00 | | 2006-02-10 | 38,000 | 0.45 | 0.45 | 0.37 | 0.40 | 00:00:00 | | 2006-02-13 | 61,300 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2006-02-14 | 63,600 | 0.37 | 0.40 | 0.37 | 0.39 | 00:00:00 | | 2006-02-15 | 62,900 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2006-02-16 | 139,000 | 0.38 | 0.41 | 0.37 | 0.39 | 00:00:00 | | 2006-02-17 | 48,500 | 0.43 | 0.43 | 0.40 | 0.40 | 00:00:00 | | 2006-02-21 | 65,800 | 0.39 | 0.40 | 0.38 | 0.39 | 00:00:00 | | 2006-02-22 | 94,000 | 0.42 | 0.44 | 0.39 | 0.39 | 00:00:00 | | 2006-02-23 | 112,400 | 0.44 | 0.46 | 0.38 | 0.40 | 00:00:00 | | 2006-02-24 | 89,900 | 0.40 | 0.45 | 0.40 | 0.45 | 00:00:00 | | 2006-02-27 | 75,500 | 0.43 | 0.45 | 0.41 | 0.41 | 00:00:00 | | 2006-02-28 | 52,000 | 0.43 | 0.47 | 0.42 | 0.47 | 00:00:00 | | 2006-03-01 | 10,500 | 0.45 | 0.45 | 0.44 | 0.44 | 00:00:00 | | 2006-03-02 | 171,000 | 0.44 | 0.47 | 0.43 | 0.47 | 00:00:00 | | 2006-03-03 | 125,800 | 0.46 | 0.50 | 0.46 | 0.50 | 00:00:00 | | 2006-03-06 | 99,700 | 0.50 | 0.50 | 0.47 | 0.48 | 00:00:00 | | 2006-03-07 | 91,800 | 0.47 | 0.47 | 0.43 | 0.47 | 00:00:00 | | 2006-03-08 | 227,600 | 0.46 | 0.52 | 0.46 | 0.51 | 00:00:00 | | 2006-03-09 | 193,000 | 0.51 | 0.54 | 0.50 | 0.54 | 00:00:00 | | 2006-03-10 | 100,600 | 0.53 | 0.53 | 0.49 | 0.50 | 00:00:00 | | 2006-03-13 | 96,600 | 0.52 | 0.52 | 0.49 | 0.49 | 00:00:00 | | 2006-03-14 | 272,900 | 0.46 | 0.47 | 0.43 | 0.43 | 00:00:00 | | 2006-03-15 | 85,500 | 0.43 | 0.48 | 0.43 | 0.48 | 00:00:00 | | 2006-03-16 | 61,200 | 0.49 | 0.49 | 0.47 | 0.47 | 00:00:00 | | 2006-03-17 | 49,300 | 0.46 | 0.48 | 0.46 | 0.47 | 00:00:00 | | 2006-03-20 | 36,900 | 0.49 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2006-03-21 | 27,600 | 0.49 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2006-03-22 | 31,300 | 0.49 | 0.49 | 0.46 | 0.49 | 00:00:00 | | 2006-03-23 | 56,200 | 0.48 | 0.49 | 0.48 | 0.48 | 00:00:00 | | 2006-03-24 | 77,000 | 0.48 | 0.48 | 0.47 | 0.48 | 00:00:00 | | 2006-03-27 | 148,100 | 0.48 | 0.48 | 0.47 | 0.48 | 00:00:00 | | 2006-03-28 | 120,500 | 0.48 | 0.48 | 0.46 | 0.46 | 00:00:00 | | 2006-03-29 | 108,300 | 0.47 | 0.48 | 0.45 | 0.48 | 00:00:00 | | 2006-03-30 | 277,800 | 0.48 | 0.49 | 0.47 | 0.48 | 00:00:00 | | 2006-03-31 | 265,000 | 0.48 | 0.49 | 0.46 | 0.48 | 00:00:00 | | 2006-04-03 | 140,900 | 0.48 | 0.49 | 0.47 | 0.48 | 00:00:00 | | 2006-04-04 | 188,700 | 0.47 | 0.48 | 0.46 | 0.46 | 00:00:00 | | 2006-04-05 | 177,900 | 0.47 | 0.48 | 0.46 | 0.48 | 00:00:00 | | 2006-04-06 | 77,500 | 0.48 | 0.49 | 0.48 | 0.49 | 00:00:00 | | 2006-04-07 | 54,600 | 0.48 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2006-04-10 | 423,500 | 0.53 | 0.70 | 0.53 | 0.60 | 00:00:00 | | 2006-04-11 | 177,300 | 0.64 | 0.64 | 0.57 | 0.57 | 00:00:00 | | 2006-04-12 | 78,200 | 0.58 | 0.58 | 0.56 | 0.57 | 00:00:00 | | 2006-04-13 | 35,000 | 0.59 | 0.60 | 0.58 | 0.59 | 00:00:00 | | 2006-04-17 | 207,400 | 0.60 | 0.60 | 0.53 | 0.56 | 00:00:00 | | 2006-04-18 | 172,600 | 0.58 | 0.62 | 0.57 | 0.57 | 00:00:00 | | 2006-04-19 | 77,000 | 0.57 | 0.60 | 0.56 | 0.60 | 00:00:00 | | 2006-04-20 | 159,200 | 0.60 | 0.60 | 0.57 | 0.57 | 00:00:00 | | 2006-04-21 | 78,200 | 0.58 | 0.60 | 0.57 | 0.59 | 00:00:00 | | 2006-04-24 | 209,600 | 0.60 | 0.60 | 0.57 | 0.58 | 00:00:00 | | 2006-04-25 | 15,100 | 0.58 | 0.59 | 0.58 | 0.58 | 00:00:00 | | 2006-04-26 | 94,700 | 0.60 | 0.60 | 0.56 | 0.59 | 00:00:00 | | 2006-04-27 | 107,500 | 0.58 | 0.58 | 0.55 | 0.58 | 00:00:00 | | 2006-04-28 | 60,200 | 0.58 | 0.60 | 0.57 | 0.60 | 00:00:00 | | 2006-05-01 | 82,800 | 0.60 | 0.60 | 0.59 | 0.60 | 00:00:00 | | 2006-05-02 | 48,700 | 0.60 | 0.60 | 0.55 | 0.58 | 00:00:00 | | 2006-05-03 | 122,100 | 0.60 | 0.60 | 0.58 | 0.59 | 00:00:00 | | 2006-05-04 | 98,800 | 0.58 | 0.60 | 0.56 | 0.58 | 00:00:00 | | 2006-05-05 | 62,500 | 0.59 | 0.59 | 0.56 | 0.57 | 00:00:00 | | 2006-05-08 | 48,400 | 0.58 | 0.59 | 0.57 | 0.57 | 00:00:00 | | 2006-05-09 | 18,700 | 0.57 | 0.58 | 0.57 | 0.57 | 00:00:00 | | 2006-05-10 | 69,200 | 0.58 | 0.60 | 0.56 | 0.58 | 00:00:00 | | 2006-05-11 | 133,800 | 0.58 | 0.60 | 0.58 | 0.60 | 00:00:00 | | 2006-05-12 | 37,500 | 0.58 | 0.59 | 0.57 | 0.58 | 00:00:00 | | 2006-05-15 | 119,300 | 0.57 | 0.58 | 0.52 | 0.54 | 00:00:00 | | 2006-05-16 | 68,000 | 0.54 | 0.56 | 0.53 | 0.55 | 00:00:00 | | 2006-05-17 | 26,000 | 0.55 | 0.57 | 0.54 | 0.57 | 00:00:00 | | 2006-05-18 | 93,900 | 0.54 | 0.56 | 0.51 | 0.53 | 00:00:00 | | 2006-05-19 | 101,800 | 0.51 | 0.51 | 0.47 | 0.51 | 00:00:00 | | 2006-05-23 | 37,500 | 0.50 | 0.55 | 0.50 | 0.50 | 00:00:00 | | 2006-05-24 | 30,500 | 0.50 | 0.51 | 0.49 | 0.51 | 00:00:00 | | 2006-05-25 | 25,500 | 0.52 | 0.56 | 0.52 | 0.54 | 00:00:00 | | 2006-05-26 | 41,500 | 0.54 | 0.56 | 0.53 | 0.53 | 00:00:00 | | 2006-05-29 | 17,100 | 0.53 | 0.53 | 0.50 | 0.53 | 00:00:00 | | 2006-05-30 | 18,000 | 0.55 | 0.55 | 0.51 | 0.51 | 00:00:00 | | 2006-05-31 | 6,600 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2006-06-01 | 26,300 | 0.53 | 0.53 | 0.51 | 0.52 | 00:00:00 | | 2006-06-02 | 9,500 | 0.52 | 0.52 | 0.51 | 0.52 | 00:00:00 | | 2006-06-05 | 29,500 | 0.51 | 0.52 | 0.49 | 0.52 | 00:00:00 | | 2006-06-06 | 25,800 | 0.50 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2006-06-07 | 19,000 | 0.50 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2006-06-08 | 22,400 | 0.47 | 0.48 | 0.46 | 0.46 | 00:00:00 | | 2006-06-09 | 16,500 | 0.50 | 0.50 | 0.47 | 0.47 | 00:00:00 | | 2006-06-12 | 20,500 | 0.49 | 0.49 | 0.46 | 0.46 | 00:00:00 | | 2006-06-13 | 71,500 | 0.43 | 0.43 | 0.34 | 0.38 | 00:00:00 | | 2006-06-14 | 16,300 | 0.36 | 0.39 | 0.36 | 0.38 | 00:00:00 | | 2006-06-15 | 32,500 | 0.40 | 0.41 | 0.39 | 0.41 | 00:00:00 | | 2006-06-16 | 72,000 | 0.42 | 0.42 | 0.39 | 0.39 | 00:00:00 | | 2006-06-19 | 18,500 | 0.38 | 0.38 | 0.36 | 0.38 | 00:00:00 | | 2006-06-20 | 500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2006-06-21 | 20,400 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2006-06-23 | 29,600 | 0.38 | 0.38 | 0.34 | 0.37 | 00:00:00 | | 2006-06-26 | 13,500 | 0.37 | 0.39 | 0.37 | 0.39 | 00:00:00 | | 2006-06-27 | 22,400 | 0.39 | 0.39 | 0.36 | 0.36 | 00:00:00 | | 2006-06-28 | 1,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2006-06-29 | 13,200 | 0.36 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2006-06-30 | 83,800 | 0.38 | 0.39 | 0.37 | 0.39 | 00:00:00 | | 2006-07-04 | 5,100 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2006-07-05 | 26,300 | 0.40 | 0.40 | 0.36 | 0.36 | 00:00:00 | | 2006-07-06 | 33,500 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2006-07-07 | 9,000 | 0.43 | 0.43 | 0.40 | 0.42 | 00:00:00 | | 2006-07-11 | 4,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2006-07-12 | 28,700 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2006-07-13 | 24,300 | 0.37 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2006-07-14 | 23,000 | 0.38 | 0.38 | 0.36 | 0.37 | 00:00:00 | | 2006-07-17 | 27,000 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2006-07-18 | 25,000 | 0.36 | 0.37 | 0.35 | 0.36 | 00:00:00 | | 2006-07-19 | 21,300 | 0.36 | 0.36 | 0.34 | 0.36 | 00:00:00 | | 2006-07-20 | 12,500 | 0.37 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2006-07-21 | 12,500 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2006-07-24 | 16,000 | 0.38 | 0.38 | 0.36 | 0.36 | 00:00:00 | | 2006-07-25 | 14,500 | 0.37 | 0.39 | 0.37 | 0.39 | 00:00:00 | | 2006-07-26 | 5,500 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2006-07-27 | 45,400 | 0.40 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2006-07-28 | 7,700 | 0.42 | 0.44 | 0.42 | 0.44 | 00:00:00 | | 2006-07-31 | 2,300 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2006-08-01 | 5,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2006-08-02 | 5,000 | 0.44 | 0.46 | 0.44 | 0.46 | 00:00:00 | | 2006-08-03 | 39,500 | 0.44 | 0.47 | 0.44 | 0.47 | 00:00:00 | | 2006-08-04 | 23,700 | 0.48 | 0.48 | 0.44 | 0.47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
