|
 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 | | 2000-11-02 | 1,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2000-11-03 | 7,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-11-06 | 4,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2000-11-07 | 4,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2000-11-10 | 1,300 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-11-14 | 1,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2000-11-15 | 2,500 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2000-11-16 | 1,500 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2000-11-17 | 12,500 | 0.38 | 0.38 | 0.36 | 0.36 | 00:00:00 | | 2000-11-20 | 20,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2000-11-22 | 10,100 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2000-11-23 | 5,400 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2000-11-24 | 6,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2000-11-27 | 500 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2000-12-01 | 900 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2000-12-05 | 6,000 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2000-12-06 | 32,000 | 0.42 | 0.48 | 0.42 | 0.45 | 00:00:00 | | 2000-12-07 | 27,500 | 0.42 | 0.45 | 0.40 | 0.40 | 00:00:00 | | 2000-12-08 | 1,700 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2000-12-11 | 6,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2000-12-12 | 29,300 | 0.44 | 0.46 | 0.43 | 0.46 | 00:00:00 | | 2000-12-14 | 4,500 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2000-12-18 | 15,600 | 0.35 | 0.47 | 0.35 | 0.47 | 00:00:00 | | 2000-12-19 | 4,100 | 0.37 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2000-12-21 | 6,000 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2000-12-29 | 500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2001-01-02 | 5,100 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-01-03 | 500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2001-01-05 | 16,500 | 0.38 | 0.38 | 0.36 | 0.36 | 00:00:00 | | 2001-01-09 | 10,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2001-01-12 | 3,500 | 0.42 | 0.42 | 0.36 | 0.36 | 00:00:00 | | 2001-01-16 | 23,000 | 0.34 | 0.42 | 0.34 | 0.36 | 00:00:00 | | 2001-01-24 | 15,500 | 0.42 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2001-01-25 | 5,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2001-01-26 | 1,500 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2001-01-29 | 7,000 | 0.33 | 0.40 | 0.33 | 0.40 | 00:00:00 | | 2001-01-31 | 9,400 | 0.36 | 0.36 | 0.34 | 0.34 | 00:00:00 | | 2001-02-01 | 6,500 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2001-02-05 | 10,000 | 0.36 | 0.36 | 0.32 | 0.32 | 00:00:00 | | 2001-02-07 | 5,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2001-02-09 | 10,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2001-02-12 | 4,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2001-02-13 | 700 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2001-02-15 | 12,000 | 0.33 | 0.33 | 0.30 | 0.30 | 00:00:00 | | 2001-02-19 | 7,000 | 0.36 | 0.36 | 0.33 | 0.33 | 00:00:00 | | 2001-02-20 | 2,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2001-02-21 | 11,000 | 0.33 | 0.36 | 0.33 | 0.36 | 00:00:00 | | 2001-02-22 | 2,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2001-02-23 | 20,000 | 0.30 | 0.35 | 0.30 | 0.35 | 00:00:00 | | 2001-02-27 | 1,500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2001-03-05 | 3,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2001-03-06 | 3,700 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-03-07 | 8,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-03-08 | 11,100 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2001-03-13 | 10,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-03-15 | 6,100 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2001-03-19 | 600 | 0.42 | 0.42 | 0.33 | 0.33 | 00:00:00 | | 2001-03-21 | 5,500 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2001-03-26 | 10,000 | 0.36 | 0.36 | 0.31 | 0.31 | 00:00:00 | | 2001-03-27 | 5,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-04-02 | 1,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2001-04-09 | 1,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2001-04-12 | 3,000 | 0.33 | 0.33 | 0.31 | 0.31 | 00:00:00 | | 2001-04-16 | 11,000 | 0.32 | 0.33 | 0.31 | 0.33 | 00:00:00 | | 2001-04-23 | 24,000 | 0.33 | 0.33 | 0.30 | 0.30 | 00:00:00 | | 2001-04-24 | 14,900 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2001-04-26 | 900 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2001-04-30 | 151 | 0.35 | 0.35 | 0.31 | 0.31 | 00:00:00 | | 2001-05-02 | 3,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2001-05-08 | 23,500 | 0.33 | 0.33 | 0.30 | 0.30 | 00:00:00 | | 2001-05-11 | 5,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2001-05-15 | 6,600 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-05-17 | 4,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2001-05-18 | 9,400 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-05-23 | 8,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2001-05-24 | 29,300 | 0.45 | 0.45 | 0.43 | 0.43 | 00:00:00 | | 2001-05-25 | 3,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2001-05-29 | 2,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-05-30 | 1,700 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2001-06-05 | 4,000 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2001-06-06 | 14,500 | 0.42 | 0.49 | 0.40 | 0.42 | 00:00:00 | | 2001-06-12 | 500 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2001-06-13 | 2,000 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2001-06-14 | 24,000 | 0.45 | 0.45 | 0.42 | 0.42 | 00:00:00 | | 2001-06-18 | 598,000 | 0.40 | 0.40 | 0.20 | 0.26 | 00:00:00 | | 2001-06-19 | 59,400 | 0.29 | 0.29 | 0.25 | 0.25 | 00:00:00 | | 2001-06-20 | 32,700 | 0.25 | 0.27 | 0.23 | 0.27 | 00:00:00 | | 2001-06-21 | 1,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2001-06-22 | 12,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2001-06-25 | 366,400 | 0.56 | 0.60 | 0.45 | 0.54 | 00:00:00 | | 2001-06-26 | 205,300 | 0.54 | 0.67 | 0.48 | 0.63 | 00:00:00 | | 2001-06-27 | 74,800 | 0.60 | 0.70 | 0.60 | 0.69 | 00:00:00 | | 2001-06-28 | 162,400 | 0.69 | 0.84 | 0.69 | 0.74 | 00:00:00 | | 2001-06-29 | 87,500 | 0.70 | 0.75 | 0.60 | 0.71 | 00:00:00 | | 2001-07-03 | 127,700 | 0.65 | 0.65 | 0.50 | 0.60 | 00:00:00 | | 2001-07-04 | 12,000 | 0.55 | 0.55 | 0.51 | 0.55 | 00:00:00 | | 2001-07-05 | 17,300 | 0.53 | 0.54 | 0.52 | 0.53 | 00:00:00 | | 2001-07-06 | 23,900 | 0.55 | 0.60 | 0.55 | 0.60 | 00:00:00 | | 2001-07-09 | 20,000 | 0.58 | 0.63 | 0.58 | 0.63 | 00:00:00 | | 2001-07-10 | 10,800 | 0.62 | 0.62 | 0.61 | 0.62 | 00:00:00 | | 2001-07-11 | 31,300 | 0.65 | 0.68 | 0.56 | 0.60 | 00:00:00 | | 2001-07-12 | 8,500 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2001-07-13 | 2,500 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2001-07-16 | 16,000 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2001-07-18 | 12,800 | 0.58 | 0.58 | 0.51 | 0.57 | 00:00:00 | | 2001-07-19 | 27,500 | 0.52 | 0.63 | 0.52 | 0.53 | 00:00:00 | | 2001-07-20 | 25,000 | 0.59 | 0.60 | 0.51 | 0.55 | 00:00:00 | | 2001-07-23 | 21,600 | 0.58 | 0.63 | 0.58 | 0.63 | 00:00:00 | | 2001-07-24 | 6,000 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2001-07-25 | 5,000 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2001-07-26 | 4,700 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2001-07-27 | 13,300 | 0.58 | 0.64 | 0.57 | 0.60 | 00:00:00 | | 2001-07-30 | 3,100 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2001-07-31 | 4,000 | 0.64 | 0.64 | 0.53 | 0.53 | 00:00:00 | | 2001-08-01 | 5,500 | 0.56 | 0.65 | 0.56 | 0.65 | 00:00:00 | | 2001-08-02 | 23,500 | 0.65 | 0.65 | 0.56 | 0.57 | 00:00:00 | | 2001-08-03 | 19,900 | 0.58 | 0.60 | 0.55 | 0.60 | 00:00:00 | | 2001-08-08 | 7,400 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2001-08-09 | 1,000 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2001-08-10 | 18,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2001-08-13 | 1,000 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
