|
 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 | | 2008-07-14 | 93,500 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2008-07-15 | 22,200 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2008-07-16 | 429,500 | 0.21 | 0.21 | 0.16 | 0.17 | 00:00:00 | | 2008-07-17 | 548,200 | 0.17 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2008-07-18 | 456,900 | 0.19 | 0.32 | 0.19 | 0.20 | 00:00:00 | | 2008-07-21 | 154,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2008-07-22 | 301,700 | 0.20 | 0.20 | 0.16 | 0.18 | 00:00:00 | | 2008-07-23 | 8,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2008-07-24 | 12,500 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2008-07-25 | 11,500 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2008-07-28 | 50,000 | 0.19 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2008-07-29 | 12,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2008-07-30 | 26,800 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2008-07-31 | 102,000 | 0.21 | 0.22 | 0.18 | 0.18 | 00:00:00 | | 2008-08-01 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2008-08-05 | 33,500 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2008-08-06 | 73,500 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2008-08-07 | 94,500 | 0.16 | 0.16 | 0.13 | 0.15 | 00:00:00 | | 2008-08-08 | 18,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-08-11 | 604,500 | 0.13 | 0.13 | 0.10 | 0.13 | 00:00:00 | | 2008-08-12 | 95,000 | 0.12 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2008-08-13 | 499,000 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2008-08-14 | 50,500 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2008-08-15 | 289,100 | 0.11 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2008-08-18 | 23,500 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2008-08-19 | 13,800 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-08-20 | 15,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-08-21 | 237,000 | 0.11 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2008-08-22 | 99,600 | 0.11 | 0.12 | 0.08 | 0.08 | 00:00:00 | | 2008-08-25 | 20,600 | 0.09 | 0.12 | 0.09 | 0.12 | 00:00:00 | | 2008-08-26 | 94,500 | 0.11 | 0.12 | 0.09 | 0.12 | 00:00:00 | | 2008-08-27 | 25,700 | 0.10 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2008-08-28 | 57,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2008-08-29 | 134,700 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-09-02 | 35,900 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-09-03 | 75,300 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2008-09-04 | 576,800 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2008-09-05 | 271,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2008-09-08 | 720,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2008-09-09 | 1,178,500 | 0.06 | 0.07 | 0.05 | 0.05 | 00:00:00 | | 2008-09-10 | 2,815,400 | 0.06 | 0.06 | 0.04 | 0.05 | 00:00:00 | | 2008-09-11 | 116,300 | 0.06 | 0.07 | 0.05 | 0.06 | 00:00:00 | | 2008-09-12 | 153,100 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2008-09-15 | 51,100 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2008-09-16 | 190,000 | 0.06 | 0.07 | 0.05 | 0.06 | 00:00:00 | | 2008-09-17 | 332,300 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2008-09-18 | 218,000 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2008-09-19 | 137,400 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2008-09-22 | 178,800 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2008-09-23 | 277,100 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2008-09-24 | 319,000 | 0.07 | 0.10 | 0.06 | 0.08 | 00:00:00 | | 2008-09-25 | 486,500 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2008-09-26 | 384,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2008-09-29 | 564,400 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2008-09-30 | 241,800 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2008-10-01 | 73,900 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2008-10-02 | 659,000 | 0.06 | 0.06 | 0.04 | 0.05 | 00:00:00 | | 2008-10-03 | 649,100 | 0.05 | 0.05 | 0.03 | 0.04 | 00:00:00 | | 2008-10-06 | 509,000 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2008-10-07 | 360,200 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-10-08 | 155,900 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-10-09 | 510,000 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2008-10-10 | 78,500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-10-14 | 484,000 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2008-10-15 | 105,700 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2008-10-16 | 91,400 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2008-10-17 | 10,200 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-10-20 | 79,000 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2008-10-21 | 87,700 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2008-10-22 | 242,000 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2008-10-23 | 156,800 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2008-10-24 | 140,000 | 0.04 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2008-10-27 | 260,200 | 0.03 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2008-10-28 | 407,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2008-10-29 | 48,300 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2008-10-30 | 164,000 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2008-10-31 | 852,500 | 0.03 | 0.03 | 0.02 | 0.02 | 00:00:00 | | 2008-11-03 | 152,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2008-11-04 | 117,200 | 0.02 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2008-11-05 | 38,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2008-11-06 | 45,800 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2008-11-07 | 411,000 | 0.02 | 0.02 | 0.01 | 0.01 | 00:00:00 | | 2008-11-10 | 201,500 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2008-11-11 | 17,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2008-11-12 | 38,600 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2008-11-13 | 140,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2008-11-14 | 387,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2008-11-17 | 209,000 | 0.02 | 0.02 | 0.01 | 0.01 | 00:00:00 | | 2008-11-18 | 384,500 | 0.01 | 0.02 | 0.01 | 0.01 | 00:00:00 | | 2008-11-19 | 10,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2008-11-20 | 37,500 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2008-11-21 | 156,800 | 0.02 | 0.02 | 0.01 | 0.01 | 00:00:00 | | 2008-11-24 | 852,000 | 0.01 | 0.02 | 0.01 | 0.02 | 00:00:00 | | 2008-11-25 | 500,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2008-11-26 | 620,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2008-11-27 | 34,000 | 0.03 | 0.03 | 0.02 | 0.02 | 00:00:00 | | 2008-11-28 | 157,000 | 0.02 | 0.03 | 0.02 | 0.02 | 00:00:00 | | 2008-12-01 | 45,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2008-12-02 | 11,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2008-12-03 | 139,500 | 0.02 | 0.02 | 0.01 | 0.02 | 00:00:00 | | 2008-12-04 | 99,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2008-12-05 | 416,700 | 0.01 | 0.02 | 0.01 | 0.02 | 00:00:00 | | 2008-12-08 | 220,100 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2008-12-09 | 92,500 | 0.02 | 0.02 | 0.01 | 0.01 | 00:00:00 | | 2008-12-10 | 525,400 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2008-12-11 | 700,500 | 0.02 | 0.03 | 0.02 | 0.02 | 00:00:00 | | 2008-12-12 | 810,200 | 0.02 | 0.02 | 0.01 | 0.02 | 00:00:00 | | 2008-12-15 | 384,000 | 0.02 | 0.02 | 0.01 | 0.02 | 00:00:00 | | 2008-12-16 | 163,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2008-12-17 | 62,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2008-12-18 | 69,700 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2008-12-19 | 553,300 | 0.02 | 0.03 | 0.02 | 0.02 | 00:00:00 | | 2008-12-22 | 305,000 | 0.02 | 0.02 | 0.01 | 0.01 | 00:00:00 | | 2008-12-23 | 196,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2008-12-24 | 146,300 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2008-12-29 | 85,500 | 0.02 | 0.02 | 0.01 | 0.01 | 00:00:00 | | 2008-12-30 | 592,500 | 0.02 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2008-12-31 | 145,000 | 0.03 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2009-01-02 | 70,000 | 0.03 | 0.03 | 0.02 | 0.02 | 00:00:00 | | 2009-01-05 | 37,800 | 0.03 | 0.03 | 0.02 | 0.02 | 00:00:00 | | 2009-01-06 | 2,341,000 | 0.02 | 0.02 | 0.01 | 0.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
