|
 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 | | 2008-01-22 | 85,500 | 0.43 | 0.43 | 0.40 | 0.43 | 00:00:00 | | 2008-01-23 | 74,500 | 0.40 | 0.43 | 0.38 | 0.43 | 00:00:00 | | 2008-01-24 | 65,500 | 0.43 | 0.50 | 0.41 | 0.48 | 00:00:00 | | 2008-01-25 | 33,400 | 0.48 | 0.48 | 0.44 | 0.44 | 00:00:00 | | 2008-01-28 | 106,700 | 0.47 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2008-01-29 | 265,400 | 0.45 | 0.47 | 0.44 | 0.44 | 00:00:00 | | 2008-01-30 | 66,100 | 0.45 | 0.45 | 0.42 | 0.45 | 00:00:00 | | 2008-01-31 | 46,500 | 0.45 | 0.45 | 0.44 | 0.44 | 00:00:00 | | 2008-02-01 | 8,900 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2008-02-04 | 48,000 | 0.44 | 0.44 | 0.43 | 0.43 | 00:00:00 | | 2008-02-05 | 127,700 | 0.44 | 0.44 | 0.40 | 0.41 | 00:00:00 | | 2008-02-06 | 49,000 | 0.41 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2008-02-07 | 110,900 | 0.40 | 0.41 | 0.39 | 0.41 | 00:00:00 | | 2008-02-08 | 18,000 | 0.41 | 0.42 | 0.41 | 0.42 | 00:00:00 | | 2008-02-11 | 19,600 | 0.41 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2008-02-12 | 62,000 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2008-02-13 | 45,500 | 0.41 | 0.41 | 0.39 | 0.40 | 00:00:00 | | 2008-02-14 | 27,500 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2008-02-15 | 39,000 | 0.40 | 0.42 | 0.40 | 0.41 | 00:00:00 | | 2008-02-19 | 26,300 | 0.41 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2008-02-20 | 51,400 | 0.41 | 0.41 | 0.39 | 0.40 | 00:00:00 | | 2008-02-21 | 25,500 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2008-02-22 | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2008-02-25 | 82,000 | 0.41 | 0.41 | 0.39 | 0.39 | 00:00:00 | | 2008-02-26 | 48,300 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2008-02-27 | 42,800 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2008-02-28 | 46,300 | 0.42 | 0.42 | 0.40 | 0.41 | 00:00:00 | | 2008-02-29 | 277,000 | 0.42 | 0.45 | 0.40 | 0.45 | 00:00:00 | | 2008-03-03 | 118,600 | 0.42 | 0.45 | 0.42 | 0.45 | 00:00:00 | | 2008-03-04 | 20,600 | 0.49 | 0.49 | 0.43 | 0.43 | 00:00:00 | | 2008-03-05 | 12,500 | 0.44 | 0.46 | 0.44 | 0.44 | 00:00:00 | | 2008-03-06 | 56,700 | 0.45 | 0.47 | 0.43 | 0.43 | 00:00:00 | | 2008-03-07 | 73,500 | 0.43 | 0.46 | 0.41 | 0.46 | 00:00:00 | | 2008-03-10 | 419,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2008-03-11 | 157,400 | 0.41 | 0.42 | 0.40 | 0.41 | 00:00:00 | | 2008-03-12 | 112,200 | 0.42 | 0.42 | 0.41 | 0.42 | 00:00:00 | | 2008-03-13 | 100,600 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2008-03-14 | 35,000 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2008-03-17 | 142,900 | 0.40 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2008-03-18 | 46,900 | 0.42 | 0.42 | 0.40 | 0.41 | 00:00:00 | | 2008-03-19 | 374,000 | 0.41 | 0.41 | 0.34 | 0.38 | 00:00:00 | | 2008-03-20 | 93,500 | 0.36 | 0.38 | 0.35 | 0.38 | 00:00:00 | | 2008-03-24 | 16,100 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2008-03-25 | 164,000 | 0.39 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2008-03-26 | 161,200 | 0.36 | 0.38 | 0.36 | 0.37 | 00:00:00 | | 2008-03-27 | 98,500 | 0.37 | 0.38 | 0.35 | 0.37 | 00:00:00 | | 2008-03-28 | 27,000 | 0.37 | 0.39 | 0.35 | 0.39 | 00:00:00 | | 2008-03-31 | 386,100 | 0.39 | 0.58 | 0.36 | 0.58 | 00:00:00 | | 2008-04-01 | 54,800 | 0.55 | 0.55 | 0.42 | 0.44 | 00:00:00 | | 2008-04-02 | 35,300 | 0.43 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2008-04-03 | 28,700 | 0.44 | 0.44 | 0.41 | 0.43 | 00:00:00 | | 2008-04-04 | 47,600 | 0.43 | 0.44 | 0.40 | 0.43 | 00:00:00 | | 2008-04-07 | 20,000 | 0.42 | 0.42 | 0.38 | 0.42 | 00:00:00 | | 2008-04-08 | 13,500 | 0.41 | 0.42 | 0.40 | 0.41 | 00:00:00 | | 2008-04-09 | 60,800 | 0.42 | 0.43 | 0.41 | 0.41 | 00:00:00 | | 2008-04-10 | 13,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2008-04-11 | 71,500 | 0.42 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2008-04-14 | 39,200 | 0.41 | 0.45 | 0.41 | 0.44 | 00:00:00 | | 2008-04-15 | 26,600 | 0.43 | 0.48 | 0.42 | 0.46 | 00:00:00 | | 2008-04-16 | 8,000 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2008-04-17 | 12,700 | 0.42 | 0.42 | 0.41 | 0.42 | 00:00:00 | | 2008-04-18 | 5,000 | 0.42 | 0.44 | 0.42 | 0.44 | 00:00:00 | | 2008-04-21 | 12,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2008-04-22 | 70,000 | 0.43 | 0.43 | 0.39 | 0.39 | 00:00:00 | | 2008-04-23 | 10,400 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2008-04-24 | 14,100 | 0.42 | 0.42 | 0.40 | 0.41 | 00:00:00 | | 2008-04-25 | 12,500 | 0.40 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2008-04-28 | 9,500 | 0.38 | 0.42 | 0.38 | 0.40 | 00:00:00 | | 2008-04-29 | 42,800 | 0.38 | 0.43 | 0.38 | 0.43 | 00:00:00 | | 2008-04-30 | 41,000 | 0.45 | 0.45 | 0.36 | 0.43 | 00:00:00 | | 2008-05-01 | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2008-05-02 | 5,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2008-05-05 | 49,700 | 0.45 | 0.45 | 0.39 | 0.43 | 00:00:00 | | 2008-05-06 | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2008-05-07 | 8,500 | 0.40 | 0.42 | 0.39 | 0.42 | 00:00:00 | | 2008-05-08 | 2,500 | 0.42 | 0.43 | 0.41 | 0.43 | 00:00:00 | | 2008-05-09 | 32,000 | 0.42 | 0.43 | 0.41 | 0.43 | 00:00:00 | | 2008-05-12 | 8,500 | 0.44 | 0.44 | 0.43 | 0.43 | 00:00:00 | | 2008-05-13 | 118,100 | 0.41 | 0.41 | 0.38 | 0.38 | 00:00:00 | | 2008-05-14 | 220,200 | 0.38 | 0.42 | 0.37 | 0.39 | 00:00:00 | | 2008-05-15 | 54,100 | 0.39 | 0.39 | 0.37 | 0.39 | 00:00:00 | | 2008-05-16 | 96,400 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2008-05-20 | 92,800 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2008-05-21 | 71,200 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2008-05-22 | 71,700 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2008-05-23 | 38,500 | 0.39 | 0.39 | 0.37 | 0.38 | 00:00:00 | | 2008-05-26 | 17,000 | 0.38 | 0.39 | 0.36 | 0.39 | 00:00:00 | | 2008-05-27 | 48,000 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2008-05-28 | 31,100 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2008-05-29 | 8,500 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2008-05-30 | 63,000 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2008-06-02 | 105,200 | 0.39 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2008-06-03 | 20,100 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2008-06-04 | 18,000 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2008-06-05 | 13,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2008-06-06 | 20,500 | 0.39 | 0.42 | 0.39 | 0.41 | 00:00:00 | | 2008-06-09 | 2,700 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2008-06-10 | 2,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2008-06-11 | 26,000 | 0.39 | 0.41 | 0.38 | 0.38 | 00:00:00 | | 2008-06-12 | 64,100 | 0.38 | 0.38 | 0.36 | 0.38 | 00:00:00 | | 2008-06-13 | 24,500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2008-06-16 | 6,000 | 0.38 | 0.42 | 0.38 | 0.42 | 00:00:00 | | 2008-06-17 | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2008-06-18 | 8,000 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2008-06-19 | 19,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2008-06-20 | 10,500 | 0.39 | 0.40 | 0.37 | 0.39 | 00:00:00 | | 2008-06-23 | 9,200 | 0.40 | 0.40 | 0.37 | 0.39 | 00:00:00 | | 2008-06-24 | 35,000 | 0.37 | 0.38 | 0.36 | 0.36 | 00:00:00 | | 2008-06-25 | 145,300 | 0.36 | 0.36 | 0.33 | 0.34 | 00:00:00 | | 2008-06-26 | 25,000 | 0.34 | 0.34 | 0.33 | 0.34 | 00:00:00 | | 2008-06-27 | 110,100 | 0.33 | 0.33 | 0.21 | 0.29 | 00:00:00 | | 2008-06-30 | 17,300 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2008-07-02 | 81,000 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2008-07-03 | 18,200 | 0.29 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2008-07-04 | 62,000 | 0.27 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2008-07-07 | 151,000 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2008-07-08 | 102,300 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2008-07-09 | 93,700 | 0.24 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2008-07-10 | 112,000 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2008-07-11 | 275,000 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2008-07-14 | 93,500 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
