|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-08-13 | 1,000 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2001-08-15 | 9,200 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2001-08-16 | 1,000 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2001-08-17 | 2,600 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2001-08-20 | 14,000 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2001-08-23 | 500 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2001-08-27 | 6,000 | 0.60 | 0.75 | 0.59 | 0.75 | 00:00:00 | | 2001-08-28 | 18,500 | 0.55 | 0.59 | 0.55 | 0.57 | 00:00:00 | | 2001-08-29 | 2,000 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2001-08-30 | 28,000 | 0.57 | 0.60 | 0.52 | 0.52 | 00:00:00 | | 2001-08-31 | 9,000 | 0.57 | 0.58 | 0.57 | 0.58 | 00:00:00 | | 2001-09-04 | 5,500 | 0.58 | 0.58 | 0.57 | 0.57 | 00:00:00 | | 2001-09-05 | 10,100 | 0.54 | 0.56 | 0.54 | 0.56 | 00:00:00 | | 2001-09-06 | 22,000 | 0.60 | 0.65 | 0.60 | 0.65 | 00:00:00 | | 2001-09-07 | 24,000 | 0.57 | 0.58 | 0.56 | 0.56 | 00:00:00 | | 2001-09-10 | 3,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2001-09-13 | 10,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2001-09-14 | 7,200 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2001-09-17 | 5,100 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2001-09-18 | 9,800 | 0.62 | 0.62 | 0.61 | 0.61 | 00:00:00 | | 2001-09-19 | 20,500 | 0.61 | 0.63 | 0.61 | 0.63 | 00:00:00 | | 2001-09-20 | 6,500 | 0.70 | 0.70 | 0.65 | 0.65 | 00:00:00 | | 2001-09-21 | 31,500 | 0.65 | 0.65 | 0.52 | 0.60 | 00:00:00 | | 2001-09-24 | 8,000 | 0.64 | 0.64 | 0.60 | 0.60 | 00:00:00 | | 2001-09-25 | 6,000 | 0.56 | 0.60 | 0.55 | 0.60 | 00:00:00 | | 2001-09-26 | 49,500 | 0.57 | 0.63 | 0.50 | 0.53 | 00:00:00 | | 2001-10-01 | 2,500 | 0.56 | 0.56 | 0.54 | 0.54 | 00:00:00 | | 2001-10-02 | 13,000 | 0.54 | 0.55 | 0.52 | 0.52 | 00:00:00 | | 2001-10-03 | 7,000 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2001-10-04 | 32,000 | 0.55 | 0.55 | 0.51 | 0.51 | 00:00:00 | | 2001-10-05 | 9,400 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2001-10-09 | 15,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2001-10-10 | 1,000 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2001-10-11 | 3,000 | 0.50 | 0.50 | 0.47 | 0.47 | 00:00:00 | | 2001-10-12 | 16,800 | 0.49 | 0.51 | 0.49 | 0.51 | 00:00:00 | | 2001-10-16 | 5,000 | 0.52 | 0.52 | 0.47 | 0.47 | 00:00:00 | | 2001-10-17 | 8,000 | 0.47 | 0.48 | 0.46 | 0.48 | 00:00:00 | | 2001-10-24 | 5,300 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2001-10-25 | 19,700 | 0.40 | 0.44 | 0.40 | 0.44 | 00:00:00 | | 2001-10-26 | 8,500 | 0.40 | 0.40 | 0.30 | 0.40 | 00:00:00 | | 2001-10-29 | 18,300 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2001-10-30 | 16,000 | 0.38 | 0.38 | 0.35 | 0.36 | 00:00:00 | | 2001-10-31 | 1,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-11-05 | 17,500 | 0.40 | 0.44 | 0.32 | 0.42 | 00:00:00 | | 2001-11-06 | 9,300 | 0.41 | 0.41 | 0.36 | 0.41 | 00:00:00 | | 2001-11-07 | 500 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2001-11-08 | 9,000 | 0.39 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2001-11-09 | 5,000 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2001-11-12 | 10,200 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2001-11-13 | 13,000 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2001-11-14 | 22,500 | 0.33 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2001-11-16 | 20,000 | 0.34 | 0.41 | 0.34 | 0.41 | 00:00:00 | | 2001-11-19 | 25,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2001-11-22 | 16,000 | 0.34 | 0.34 | 0.31 | 0.31 | 00:00:00 | | 2001-11-27 | 10,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-11-29 | 1,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2001-11-30 | 25,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2001-12-04 | 17,000 | 0.33 | 0.34 | 0.30 | 0.30 | 00:00:00 | | 2001-12-06 | 6,200 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2001-12-11 | 10,500 | 0.31 | 0.36 | 0.30 | 0.36 | 00:00:00 | | 2001-12-12 | 13,300 | 0.35 | 0.38 | 0.35 | 0.38 | 00:00:00 | | 2001-12-14 | 700 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2001-12-17 | 3,000 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2001-12-19 | 3,500 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2001-12-20 | 1,500 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2001-12-21 | 1,100 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2001-12-27 | 6,000 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2001-12-28 | 4,100 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-12-31 | 11,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2002-01-02 | 2,400 | 0.31 | 0.31 | 0.27 | 0.27 | 00:00:00 | | 2002-01-03 | 500 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2002-01-08 | 5,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2002-01-11 | 2,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2002-01-14 | 4,500 | 0.29 | 0.33 | 0.29 | 0.33 | 00:00:00 | | 2002-01-17 | 4,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2002-01-21 | 3,300 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2002-01-24 | 1,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2002-01-25 | 3,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2002-01-29 | 3,700 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2002-01-31 | 500 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2002-02-01 | 50 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2002-02-04 | 14,500 | 0.32 | 0.32 | 0.27 | 0.32 | 00:00:00 | | 2002-02-05 | 8,000 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2002-02-06 | 26,000 | 0.30 | 0.35 | 0.30 | 0.34 | 00:00:00 | | 2002-02-07 | 1,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2002-02-11 | 9,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2002-02-12 | 5,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2002-02-13 | 4,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2002-02-19 | 15,000 | 0.33 | 0.33 | 0.30 | 0.30 | 00:00:00 | | 2002-02-21 | 14,000 | 0.31 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2002-02-22 | 2,200 | 0.28 | 0.31 | 0.28 | 0.31 | 00:00:00 | | 2002-02-26 | 20,500 | 0.28 | 0.35 | 0.28 | 0.35 | 00:00:00 | | 2002-03-06 | 10,000 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2002-03-07 | 11,000 | 0.34 | 0.37 | 0.34 | 0.37 | 00:00:00 | | 2002-03-08 | 4,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2002-03-12 | 3,500 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2002-03-13 | 1,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2002-03-14 | 24,000 | 0.34 | 0.34 | 0.31 | 0.34 | 00:00:00 | | 2002-03-18 | 2,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2002-03-20 | 2,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2002-03-22 | 11,000 | 0.31 | 0.40 | 0.31 | 0.40 | 00:00:00 | | 2002-03-25 | 1,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2002-03-26 | 4,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2002-03-27 | 26,500 | 0.35 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2002-03-28 | 6,600 | 0.35 | 0.35 | 0.32 | 0.32 | 00:00:00 | | 2002-04-01 | 7,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2002-04-02 | 3,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2002-04-03 | 25,000 | 0.33 | 0.33 | 0.29 | 0.29 | 00:00:00 | | 2002-04-05 | 20,000 | 0.31 | 0.37 | 0.31 | 0.36 | 00:00:00 | | 2002-04-08 | 10,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2002-04-09 | 21,000 | 0.34 | 0.34 | 0.30 | 0.30 | 00:00:00 | | 2002-04-10 | 6,000 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2002-04-11 | 1,321,000 | 0.32 | 0.32 | 0.26 | 0.26 | 00:00:00 | | 2002-04-12 | 219,500 | 0.28 | 0.31 | 0.26 | 0.31 | 00:00:00 | | 2002-04-15 | 30,000 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2002-04-16 | 18,400 | 0.29 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2002-04-17 | 30,000 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2002-04-18 | 45,500 | 0.29 | 0.32 | 0.29 | 0.30 | 00:00:00 | | 2002-04-19 | 6,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2002-04-22 | 27,000 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2002-04-24 | 25,000 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
