|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-02-02 | 84,800 | 0.46 | 0.46 | 0.44 | 0.46 | 00:00:00 | | 2007-02-05 | 34,000 | 0.46 | 0.47 | 0.46 | 0.47 | 00:00:00 | | 2007-02-06 | 11,000 | 0.47 | 0.47 | 0.46 | 0.47 | 00:00:00 | | 2007-02-07 | 62,900 | 0.47 | 0.47 | 0.43 | 0.46 | 00:00:00 | | 2007-02-08 | 343,900 | 0.45 | 0.52 | 0.45 | 0.51 | 00:00:00 | | 2007-02-09 | 120,400 | 0.51 | 0.53 | 0.50 | 0.52 | 00:00:00 | | 2007-02-12 | 49,900 | 0.53 | 0.54 | 0.52 | 0.53 | 00:00:00 | | 2007-02-13 | 141,500 | 0.52 | 0.54 | 0.52 | 0.54 | 00:00:00 | | 2007-02-14 | 155,100 | 0.54 | 0.56 | 0.54 | 0.54 | 00:00:00 | | 2007-02-15 | 16,500 | 0.54 | 0.54 | 0.50 | 0.54 | 00:00:00 | | 2007-02-16 | 25,700 | 0.53 | 0.53 | 0.50 | 0.53 | 00:00:00 | | 2007-02-19 | 44,200 | 0.49 | 0.51 | 0.49 | 0.50 | 00:00:00 | | 2007-02-20 | 97,400 | 0.51 | 0.51 | 0.50 | 0.50 | 00:00:00 | | 2007-02-21 | 59,500 | 0.49 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2007-02-22 | 115,100 | 0.50 | 0.50 | 0.46 | 0.50 | 00:00:00 | | 2007-02-23 | 146,000 | 0.51 | 0.52 | 0.51 | 0.51 | 00:00:00 | | 2007-02-26 | 78,900 | 0.52 | 0.53 | 0.50 | 0.51 | 00:00:00 | | 2007-02-27 | 156,000 | 0.50 | 0.53 | 0.50 | 0.52 | 00:00:00 | | 2007-02-28 | 43,500 | 0.50 | 0.52 | 0.50 | 0.52 | 00:00:00 | | 2007-03-01 | 72,600 | 0.51 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2007-03-02 | 64,700 | 0.50 | 0.54 | 0.50 | 0.50 | 00:00:00 | | 2007-03-05 | 83,900 | 0.50 | 0.51 | 0.50 | 0.50 | 00:00:00 | | 2007-03-06 | 13,700 | 0.49 | 0.50 | 0.47 | 0.49 | 00:00:00 | | 2007-03-07 | 60,500 | 0.50 | 0.51 | 0.48 | 0.48 | 00:00:00 | | 2007-03-08 | 134,900 | 0.48 | 0.48 | 0.44 | 0.44 | 00:00:00 | | 2007-03-09 | 36,700 | 0.44 | 0.50 | 0.43 | 0.44 | 00:00:00 | | 2007-03-12 | 22,500 | 0.50 | 0.50 | 0.47 | 0.49 | 00:00:00 | | 2007-03-13 | 50,300 | 0.47 | 0.47 | 0.46 | 0.46 | 00:00:00 | | 2007-03-14 | 22,200 | 0.45 | 0.49 | 0.44 | 0.49 | 00:00:00 | | 2007-03-15 | 103,500 | 0.48 | 0.48 | 0.46 | 0.46 | 00:00:00 | | 2007-03-16 | 81,400 | 0.49 | 0.49 | 0.47 | 0.49 | 00:00:00 | | 2007-03-19 | 139,000 | 0.49 | 0.52 | 0.49 | 0.52 | 00:00:00 | | 2007-03-20 | 158,900 | 0.51 | 0.51 | 0.49 | 0.51 | 00:00:00 | | 2007-03-21 | 48,600 | 0.50 | 0.51 | 0.50 | 0.50 | 00:00:00 | | 2007-03-22 | 30,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2007-03-23 | 136,400 | 0.50 | 0.52 | 0.50 | 0.52 | 00:00:00 | | 2007-03-26 | 86,000 | 0.52 | 0.53 | 0.52 | 0.53 | 00:00:00 | | 2007-03-27 | 54,100 | 0.52 | 0.53 | 0.52 | 0.52 | 00:00:00 | | 2007-03-28 | 13,900 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2007-03-29 | 38,500 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2007-03-30 | 162,200 | 0.53 | 0.58 | 0.53 | 0.58 | 00:00:00 | | 2007-04-02 | 84,000 | 0.60 | 0.60 | 0.55 | 0.55 | 00:00:00 | | 2007-04-03 | 122,300 | 0.55 | 0.57 | 0.55 | 0.57 | 00:00:00 | | 2007-04-04 | 210,700 | 0.57 | 0.57 | 0.56 | 0.56 | 00:00:00 | | 2007-04-05 | 100,500 | 0.59 | 0.59 | 0.56 | 0.57 | 00:00:00 | | 2007-04-09 | 42,800 | 0.57 | 0.57 | 0.55 | 0.55 | 00:00:00 | | 2007-04-10 | 312,800 | 0.55 | 0.64 | 0.55 | 0.60 | 00:00:00 | | 2007-04-11 | 189,000 | 0.59 | 0.59 | 0.57 | 0.58 | 00:00:00 | | 2007-04-12 | 37,500 | 0.57 | 0.58 | 0.57 | 0.58 | 00:00:00 | | 2007-04-13 | 185,100 | 0.58 | 0.60 | 0.57 | 0.58 | 00:00:00 | | 2007-04-16 | 433,300 | 0.58 | 0.58 | 0.57 | 0.58 | 00:00:00 | | 2007-04-17 | 210,800 | 0.57 | 0.58 | 0.57 | 0.58 | 00:00:00 | | 2007-04-18 | 206,600 | 0.57 | 0.60 | 0.57 | 0.59 | 00:00:00 | | 2007-04-19 | 96,600 | 0.58 | 0.61 | 0.58 | 0.61 | 00:00:00 | | 2007-04-20 | 74,400 | 0.61 | 0.61 | 0.58 | 0.58 | 00:00:00 | | 2007-04-23 | 80,000 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2007-04-24 | 230,500 | 0.58 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2007-04-25 | 126,200 | 0.58 | 0.61 | 0.58 | 0.58 | 00:00:00 | | 2007-04-26 | 40,000 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2007-04-27 | 9,200 | 0.58 | 0.59 | 0.58 | 0.59 | 00:00:00 | | 2007-04-30 | 159,300 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2007-05-01 | 64,000 | 0.58 | 0.59 | 0.56 | 0.58 | 00:00:00 | | 2007-05-02 | 331,100 | 0.58 | 0.58 | 0.55 | 0.56 | 00:00:00 | | 2007-05-03 | 24,600 | 0.58 | 0.58 | 0.56 | 0.56 | 00:00:00 | | 2007-05-04 | 66,400 | 0.54 | 0.56 | 0.54 | 0.55 | 00:00:00 | | 2007-05-07 | 1,002,500 | 0.57 | 0.57 | 0.53 | 0.53 | 00:00:00 | | 2007-05-08 | 107,600 | 0.54 | 0.55 | 0.50 | 0.51 | 00:00:00 | | 2007-05-09 | 39,500 | 0.51 | 0.51 | 0.50 | 0.50 | 00:00:00 | | 2007-05-10 | 76,000 | 0.51 | 0.52 | 0.50 | 0.52 | 00:00:00 | | 2007-05-11 | 11,300 | 0.57 | 0.57 | 0.55 | 0.55 | 00:00:00 | | 2007-05-14 | 76,700 | 0.53 | 0.54 | 0.51 | 0.53 | 00:00:00 | | 2007-05-15 | 259,000 | 0.55 | 0.57 | 0.53 | 0.55 | 00:00:00 | | 2007-05-16 | 89,000 | 0.58 | 0.58 | 0.55 | 0.56 | 00:00:00 | | 2007-05-17 | 67,100 | 0.58 | 0.61 | 0.56 | 0.61 | 00:00:00 | | 2007-05-18 | 15,100 | 0.60 | 0.60 | 0.58 | 0.59 | 00:00:00 | | 2007-05-22 | 12,400 | 0.60 | 0.60 | 0.58 | 0.59 | 00:00:00 | | 2007-05-23 | 223,100 | 0.60 | 0.60 | 0.57 | 0.57 | 00:00:00 | | 2007-05-24 | 55,500 | 0.57 | 0.58 | 0.55 | 0.58 | 00:00:00 | | 2007-05-25 | 197,600 | 0.57 | 0.61 | 0.55 | 0.61 | 00:00:00 | | 2007-05-29 | 25,300 | 0.57 | 0.59 | 0.55 | 0.58 | 00:00:00 | | 2007-05-30 | 38,800 | 0.58 | 0.60 | 0.58 | 0.60 | 00:00:00 | | 2007-05-31 | 67,800 | 0.57 | 0.61 | 0.56 | 0.61 | 00:00:00 | | 2007-06-01 | 57,400 | 0.61 | 0.61 | 0.60 | 0.61 | 00:00:00 | | 2007-06-04 | 42,500 | 0.60 | 0.61 | 0.59 | 0.59 | 00:00:00 | | 2007-06-05 | 99,500 | 0.58 | 0.59 | 0.57 | 0.59 | 00:00:00 | | 2007-06-06 | 21,000 | 0.58 | 0.58 | 0.55 | 0.55 | 00:00:00 | | 2007-06-07 | 12,800 | 0.59 | 0.59 | 0.56 | 0.56 | 00:00:00 | | 2007-06-08 | 25,600 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2007-06-11 | 23,200 | 0.54 | 0.60 | 0.54 | 0.55 | 00:00:00 | | 2007-06-12 | 17,100 | 0.60 | 0.61 | 0.56 | 0.56 | 00:00:00 | | 2007-06-13 | 64,400 | 0.56 | 0.56 | 0.51 | 0.53 | 00:00:00 | | 2007-06-14 | 53,200 | 0.55 | 0.55 | 0.52 | 0.52 | 00:00:00 | | 2007-06-15 | 159,100 | 0.52 | 0.55 | 0.52 | 0.52 | 00:00:00 | | 2007-06-18 | 127,300 | 0.46 | 0.55 | 0.46 | 0.55 | 00:00:00 | | 2007-06-19 | 38,500 | 0.55 | 0.55 | 0.51 | 0.51 | 00:00:00 | | 2007-06-20 | 10,500 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2007-06-21 | 40,800 | 0.53 | 0.53 | 0.50 | 0.51 | 00:00:00 | | 2007-06-22 | 65,300 | 0.51 | 0.53 | 0.50 | 0.50 | 00:00:00 | | 2007-06-25 | 11,500 | 0.50 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2007-06-26 | 78,000 | 0.47 | 0.50 | 0.45 | 0.46 | 00:00:00 | | 2007-06-27 | 13,500 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2007-06-28 | 5,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2007-06-29 | 3,000 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2007-07-03 | 39,500 | 0.50 | 0.55 | 0.50 | 0.54 | 00:00:00 | | 2007-07-04 | 25,500 | 0.53 | 0.56 | 0.51 | 0.51 | 00:00:00 | | 2007-07-05 | 14,200 | 0.51 | 0.55 | 0.47 | 0.55 | 00:00:00 | | 2007-07-06 | 70,000 | 0.52 | 0.55 | 0.52 | 0.55 | 00:00:00 | | 2007-07-09 | 52,100 | 0.55 | 0.58 | 0.51 | 0.58 | 00:00:00 | | 2007-07-11 | 11,000 | 0.57 | 0.58 | 0.57 | 0.58 | 00:00:00 | | 2007-07-12 | 26,000 | 0.55 | 0.55 | 0.53 | 0.55 | 00:00:00 | | 2007-07-13 | 15,000 | 0.54 | 0.55 | 0.54 | 0.55 | 00:00:00 | | 2007-07-16 | 164,000 | 0.58 | 0.58 | 0.52 | 0.52 | 00:00:00 | | 2007-07-17 | 119,000 | 0.56 | 0.60 | 0.50 | 0.51 | 00:00:00 | | 2007-07-18 | 105,000 | 0.50 | 0.53 | 0.50 | 0.52 | 00:00:00 | | 2007-07-19 | 74,800 | 0.52 | 0.52 | 0.48 | 0.48 | 00:00:00 | | 2007-07-20 | 49,500 | 0.48 | 0.55 | 0.48 | 0.55 | 00:00:00 | | 2007-07-23 | 67,000 | 0.55 | 0.55 | 0.50 | 0.53 | 00:00:00 | | 2007-07-24 | 35,200 | 0.52 | 0.52 | 0.49 | 0.50 | 00:00:00 | | 2007-07-25 | 7,000 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2007-07-26 | 37,400 | 0.49 | 0.49 | 0.48 | 0.48 | 00:00:00 | | 2007-07-27 | 37,800 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
