|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-07-27 | 37,800 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2007-07-30 | 34,100 | 0.47 | 0.49 | 0.47 | 0.48 | 00:00:00 | | 2007-07-31 | 66,100 | 0.49 | 0.49 | 0.47 | 0.48 | 00:00:00 | | 2007-08-01 | 54,200 | 0.48 | 0.48 | 0.46 | 0.46 | 00:00:00 | | 2007-08-02 | 38,600 | 0.47 | 0.47 | 0.46 | 0.47 | 00:00:00 | | 2007-08-03 | 258,400 | 0.47 | 0.49 | 0.45 | 0.45 | 00:00:00 | | 2007-08-07 | 43,200 | 0.44 | 0.50 | 0.43 | 0.50 | 00:00:00 | | 2007-08-08 | 16,500 | 0.47 | 0.51 | 0.47 | 0.50 | 00:00:00 | | 2007-08-09 | 32,100 | 0.51 | 0.55 | 0.47 | 0.55 | 00:00:00 | | 2007-08-10 | 26,400 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2007-08-13 | 30,000 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2007-08-14 | 20,700 | 0.53 | 0.54 | 0.48 | 0.48 | 00:00:00 | | 2007-08-15 | 37,100 | 0.48 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2007-08-16 | 53,100 | 0.47 | 0.47 | 0.44 | 0.44 | 00:00:00 | | 2007-08-17 | 49,500 | 0.42 | 0.55 | 0.42 | 0.43 | 00:00:00 | | 2007-08-20 | 30,000 | 0.45 | 0.46 | 0.43 | 0.43 | 00:00:00 | | 2007-08-21 | 45,000 | 0.44 | 0.44 | 0.42 | 0.42 | 00:00:00 | | 2007-08-22 | 12,200 | 0.45 | 0.45 | 0.43 | 0.43 | 00:00:00 | | 2007-08-23 | 111,700 | 0.42 | 0.42 | 0.39 | 0.39 | 00:00:00 | | 2007-08-24 | 48,500 | 0.40 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2007-08-27 | 13,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2007-08-28 | 10,200 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2007-08-29 | 8,000 | 0.42 | 0.42 | 0.39 | 0.39 | 00:00:00 | | 2007-08-30 | 15,000 | 0.40 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2007-08-31 | 17,100 | 0.41 | 0.41 | 0.39 | 0.39 | 00:00:00 | | 2007-09-04 | 21,000 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2007-09-05 | 20,600 | 0.37 | 0.38 | 0.36 | 0.36 | 00:00:00 | | 2007-09-06 | 44,200 | 0.36 | 0.40 | 0.36 | 0.40 | 00:00:00 | | 2007-09-07 | 90,100 | 0.40 | 0.41 | 0.39 | 0.39 | 00:00:00 | | 2007-09-10 | 25,000 | 0.39 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2007-09-11 | 10,000 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2007-09-12 | 223,500 | 0.40 | 0.41 | 0.38 | 0.38 | 00:00:00 | | 2007-09-13 | 126,000 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2007-09-14 | 64,400 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2007-09-17 | 32,800 | 0.39 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2007-09-18 | 41,900 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2007-09-19 | 56,400 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2007-09-20 | 44,500 | 0.41 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2007-09-21 | 17,500 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2007-09-24 | 89,000 | 0.41 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2007-09-25 | 23,000 | 0.42 | 0.49 | 0.40 | 0.47 | 00:00:00 | | 2007-09-26 | 13,500 | 0.49 | 0.49 | 0.46 | 0.46 | 00:00:00 | | 2007-09-27 | 15,500 | 0.48 | 0.48 | 0.45 | 0.45 | 00:00:00 | | 2007-09-28 | 10,300 | 0.44 | 0.44 | 0.41 | 0.43 | 00:00:00 | | 2007-10-01 | 35,500 | 0.43 | 0.43 | 0.41 | 0.41 | 00:00:00 | | 2007-10-02 | 70,500 | 0.42 | 0.42 | 0.41 | 0.42 | 00:00:00 | | 2007-10-04 | 21,000 | 0.41 | 0.50 | 0.41 | 0.46 | 00:00:00 | | 2007-10-05 | 44,500 | 0.47 | 0.54 | 0.47 | 0.49 | 00:00:00 | | 2007-10-09 | 45,700 | 0.53 | 0.53 | 0.50 | 0.50 | 00:00:00 | | 2007-10-10 | 120,800 | 0.53 | 0.54 | 0.50 | 0.54 | 00:00:00 | | 2007-10-11 | 84,300 | 0.54 | 0.54 | 0.51 | 0.51 | 00:00:00 | | 2007-10-12 | 24,400 | 0.54 | 0.54 | 0.50 | 0.50 | 00:00:00 | | 2007-10-15 | 2,700 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2007-10-16 | 43,800 | 0.52 | 0.53 | 0.51 | 0.53 | 00:00:00 | | 2007-10-17 | 37,500 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2007-10-18 | 110,300 | 0.51 | 0.53 | 0.51 | 0.51 | 00:00:00 | | 2007-10-19 | 86,000 | 0.51 | 0.54 | 0.51 | 0.54 | 00:00:00 | | 2007-10-22 | 94,700 | 0.52 | 0.53 | 0.52 | 0.53 | 00:00:00 | | 2007-10-23 | 111,800 | 0.55 | 0.57 | 0.53 | 0.55 | 00:00:00 | | 2007-10-24 | 274,100 | 0.55 | 0.56 | 0.55 | 0.56 | 00:00:00 | | 2007-10-25 | 369,600 | 0.57 | 0.61 | 0.57 | 0.60 | 00:00:00 | | 2007-10-26 | 442,400 | 0.60 | 0.63 | 0.59 | 0.63 | 00:00:00 | | 2007-10-29 | 1,307,900 | 0.63 | 0.67 | 0.63 | 0.67 | 00:00:00 | | 2007-10-30 | 287,400 | 0.67 | 0.67 | 0.63 | 0.64 | 00:00:00 | | 2007-10-31 | 171,400 | 0.65 | 0.65 | 0.60 | 0.63 | 00:00:00 | | 2007-11-01 | 176,200 | 0.62 | 0.65 | 0.60 | 0.65 | 00:00:00 | | 2007-11-02 | 558,700 | 0.66 | 0.73 | 0.64 | 0.65 | 00:00:00 | | 2007-11-05 | 626,700 | 0.67 | 0.69 | 0.65 | 0.67 | 00:00:00 | | 2007-11-06 | 519,800 | 0.68 | 0.72 | 0.68 | 0.70 | 00:00:00 | | 2007-11-07 | 759,000 | 0.75 | 0.75 | 0.69 | 0.71 | 00:00:00 | | 2007-11-08 | 431,100 | 0.71 | 0.72 | 0.65 | 0.69 | 00:00:00 | | 2007-11-09 | 130,500 | 0.67 | 0.67 | 0.62 | 0.65 | 00:00:00 | | 2007-11-12 | 146,000 | 0.64 | 0.64 | 0.60 | 0.60 | 00:00:00 | | 2007-11-13 | 85,000 | 0.60 | 0.64 | 0.59 | 0.63 | 00:00:00 | | 2007-11-14 | 146,100 | 0.62 | 0.65 | 0.61 | 0.65 | 00:00:00 | | 2007-11-15 | 133,300 | 0.65 | 0.65 | 0.61 | 0.61 | 00:00:00 | | 2007-11-16 | 63,000 | 0.60 | 0.64 | 0.60 | 0.63 | 00:00:00 | | 2007-11-19 | 139,000 | 0.60 | 0.60 | 0.57 | 0.57 | 00:00:00 | | 2007-11-20 | 149,500 | 0.60 | 0.60 | 0.58 | 0.60 | 00:00:00 | | 2007-11-21 | 42,000 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2007-11-22 | 56,600 | 0.63 | 0.63 | 0.57 | 0.58 | 00:00:00 | | 2007-11-23 | 122,900 | 0.60 | 0.60 | 0.56 | 0.58 | 00:00:00 | | 2007-11-26 | 61,700 | 0.59 | 0.59 | 0.57 | 0.59 | 00:00:00 | | 2007-11-27 | 64,000 | 0.59 | 0.59 | 0.56 | 0.59 | 00:00:00 | | 2007-11-28 | 79,500 | 0.57 | 0.60 | 0.55 | 0.57 | 00:00:00 | | 2007-11-29 | 330,300 | 0.59 | 0.60 | 0.55 | 0.60 | 00:00:00 | | 2007-11-30 | 190,200 | 0.58 | 0.58 | 0.54 | 0.57 | 00:00:00 | | 2007-12-03 | 94,000 | 0.58 | 0.58 | 0.53 | 0.54 | 00:00:00 | | 2007-12-04 | 172,200 | 0.54 | 0.55 | 0.53 | 0.55 | 00:00:00 | | 2007-12-05 | 71,000 | 0.53 | 0.54 | 0.53 | 0.53 | 00:00:00 | | 2007-12-06 | 93,200 | 0.54 | 0.55 | 0.52 | 0.52 | 00:00:00 | | 2007-12-07 | 47,700 | 0.52 | 0.53 | 0.50 | 0.51 | 00:00:00 | | 2007-12-10 | 137,100 | 0.50 | 0.52 | 0.50 | 0.51 | 00:00:00 | | 2007-12-11 | 26,900 | 0.52 | 0.53 | 0.52 | 0.53 | 00:00:00 | | 2007-12-12 | 43,300 | 0.53 | 0.53 | 0.49 | 0.53 | 00:00:00 | | 2007-12-13 | 47,900 | 0.54 | 0.57 | 0.54 | 0.55 | 00:00:00 | | 2007-12-14 | 172,300 | 0.54 | 0.60 | 0.53 | 0.60 | 00:00:00 | | 2007-12-17 | 5,900 | 0.56 | 0.59 | 0.56 | 0.57 | 00:00:00 | | 2007-12-18 | 25,500 | 0.57 | 0.59 | 0.55 | 0.55 | 00:00:00 | | 2007-12-19 | 70,500 | 0.55 | 0.55 | 0.51 | 0.53 | 00:00:00 | | 2007-12-20 | 62,600 | 0.55 | 0.55 | 0.49 | 0.50 | 00:00:00 | | 2007-12-21 | 63,000 | 0.52 | 0.58 | 0.48 | 0.58 | 00:00:00 | | 2007-12-24 | 8,300 | 0.55 | 0.55 | 0.53 | 0.53 | 00:00:00 | | 2007-12-27 | 29,300 | 0.56 | 0.56 | 0.53 | 0.53 | 00:00:00 | | 2007-12-28 | 53,600 | 0.55 | 0.55 | 0.50 | 0.53 | 00:00:00 | | 2007-12-31 | 33,800 | 0.49 | 0.55 | 0.49 | 0.55 | 00:00:00 | | 2008-01-02 | 73,100 | 0.56 | 0.58 | 0.55 | 0.58 | 00:00:00 | | 2008-01-03 | 30,500 | 0.55 | 0.55 | 0.53 | 0.55 | 00:00:00 | | 2008-01-04 | 62,200 | 0.55 | 0.55 | 0.51 | 0.51 | 00:00:00 | | 2008-01-07 | 95,300 | 0.50 | 0.50 | 0.46 | 0.47 | 00:00:00 | | 2008-01-08 | 55,600 | 0.51 | 0.51 | 0.47 | 0.50 | 00:00:00 | | 2008-01-09 | 229,500 | 0.50 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2008-01-10 | 36,200 | 0.50 | 0.51 | 0.48 | 0.51 | 00:00:00 | | 2008-01-11 | 10,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2008-01-14 | 202,400 | 0.48 | 0.49 | 0.46 | 0.46 | 00:00:00 | | 2008-01-15 | 39,500 | 0.48 | 0.48 | 0.46 | 0.48 | 00:00:00 | | 2008-01-16 | 21,300 | 0.48 | 0.48 | 0.46 | 0.46 | 00:00:00 | | 2008-01-17 | 50,000 | 0.46 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2008-01-18 | 109,800 | 0.45 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2008-01-21 | 75,100 | 0.43 | 0.43 | 0.30 | 0.43 | 00:00:00 | | 2008-01-22 | 85,500 | 0.43 | 0.43 | 0.40 | 0.43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
