|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-04-24 | 25,000 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2002-04-25 | 28,000 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2002-04-26 | 67,000 | 0.29 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2002-04-29 | 35,000 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2002-04-30 | 55,100 | 0.29 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2002-05-01 | 54,500 | 0.29 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2002-05-02 | 32,000 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2002-05-03 | 500 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2002-05-06 | 23,200 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2002-05-07 | 23,000 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2002-05-08 | 30,000 | 0.31 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2002-05-09 | 7,000 | 0.30 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2002-05-10 | 30,600 | 0.32 | 0.33 | 0.30 | 0.33 | 00:00:00 | | 2002-05-15 | 86,000 | 0.34 | 0.35 | 0.29 | 0.29 | 00:00:00 | | 2002-05-16 | 26,000 | 0.30 | 0.35 | 0.30 | 0.35 | 00:00:00 | | 2002-05-17 | 13,500 | 0.34 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2002-05-21 | 148,500 | 0.35 | 0.37 | 0.34 | 0.37 | 00:00:00 | | 2002-05-22 | 95,200 | 0.37 | 0.39 | 0.35 | 0.39 | 00:00:00 | | 2002-05-23 | 30,800 | 0.39 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2002-05-24 | 6,000 | 0.38 | 0.38 | 0.35 | 0.35 | 00:00:00 | | 2002-05-27 | 15,000 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2002-05-28 | 10,500 | 0.40 | 0.41 | 0.38 | 0.40 | 00:00:00 | | 2002-05-29 | 190,800 | 0.41 | 0.58 | 0.39 | 0.55 | 00:00:00 | | 2002-05-30 | 77,700 | 0.50 | 0.54 | 0.47 | 0.50 | 00:00:00 | | 2002-05-31 | 9,000 | 0.46 | 0.50 | 0.44 | 0.50 | 00:00:00 | | 2002-06-03 | 7,200 | 0.49 | 0.49 | 0.44 | 0.44 | 00:00:00 | | 2002-06-04 | 3,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2002-06-05 | 13,500 | 0.45 | 0.45 | 0.44 | 0.44 | 00:00:00 | | 2002-06-06 | 11,700 | 0.44 | 0.48 | 0.44 | 0.45 | 00:00:00 | | 2002-06-10 | 13,000 | 0.44 | 0.44 | 0.41 | 0.41 | 00:00:00 | | 2002-06-11 | 18,000 | 0.38 | 0.38 | 0.32 | 0.35 | 00:00:00 | | 2002-06-12 | 20,000 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2002-06-14 | 6,200 | 0.39 | 0.39 | 0.34 | 0.34 | 00:00:00 | | 2002-06-17 | 10,500 | 0.33 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2002-06-18 | 7,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2002-06-19 | 5,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2002-06-24 | 36,800 | 0.38 | 0.38 | 0.35 | 0.36 | 00:00:00 | | 2002-06-25 | 7,200 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2002-06-26 | 3,000 | 0.36 | 0.38 | 0.36 | 0.38 | 00:00:00 | | 2002-06-27 | 48,000 | 0.35 | 0.35 | 0.29 | 0.31 | 00:00:00 | | 2002-06-28 | 32,000 | 0.31 | 0.33 | 0.30 | 0.32 | 00:00:00 | | 2002-07-02 | 60,000 | 0.31 | 0.31 | 0.28 | 0.31 | 00:00:00 | | 2002-07-03 | 17,500 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2002-07-04 | 11,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2002-07-05 | 14,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2002-07-08 | 30,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2002-07-09 | 2,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2002-07-10 | 26,000 | 0.33 | 0.33 | 0.31 | 0.33 | 00:00:00 | | 2002-07-11 | 31,500 | 0.33 | 0.40 | 0.33 | 0.40 | 00:00:00 | | 2002-07-12 | 2,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2002-07-15 | 42,000 | 0.35 | 0.39 | 0.35 | 0.39 | 00:00:00 | | 2002-07-16 | 23,000 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2002-07-19 | 3,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2002-07-22 | 15,500 | 0.32 | 0.35 | 0.31 | 0.35 | 00:00:00 | | 2002-07-23 | 1,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2002-07-25 | 5,500 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2002-07-26 | 23,500 | 0.31 | 0.31 | 0.27 | 0.29 | 00:00:00 | | 2002-07-31 | 4,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2002-08-01 | 16,000 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2002-08-02 | 25,200 | 0.31 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2002-08-06 | 5,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2002-08-07 | 37,000 | 0.29 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2002-08-09 | 15,000 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2002-08-12 | 2,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2002-08-13 | 5,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2002-08-14 | 7,900 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2002-08-15 | 6,000 | 0.30 | 0.30 | 0.27 | 0.27 | 00:00:00 | | 2002-08-21 | 10,200 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2002-08-22 | 11,000 | 0.27 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2002-08-23 | 4,900 | 0.30 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2002-08-27 | 8,000 | 0.32 | 0.32 | 0.28 | 0.28 | 00:00:00 | | 2002-08-28 | 6,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2002-08-29 | 30,700 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2002-08-30 | 28,000 | 0.23 | 0.26 | 0.23 | 0.25 | 00:00:00 | | 2002-09-04 | 3,100 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2002-09-05 | 46,500 | 0.30 | 0.38 | 0.29 | 0.35 | 00:00:00 | | 2002-09-06 | 93,600 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2002-09-09 | 135,500 | 0.31 | 0.31 | 0.24 | 0.30 | 00:00:00 | | 2002-09-16 | 6,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2002-09-17 | 27,500 | 0.29 | 0.29 | 0.26 | 0.26 | 00:00:00 | | 2002-09-18 | 7,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2002-09-19 | 12,000 | 0.26 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2002-09-20 | 1,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2002-09-24 | 36,000 | 0.29 | 0.30 | 0.27 | 0.27 | 00:00:00 | | 2002-09-27 | 2,000 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2002-10-01 | 4,000 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2002-10-03 | 7,000 | 0.29 | 0.30 | 0.27 | 0.27 | 00:00:00 | | 2002-10-04 | 2,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2002-10-07 | 10,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2002-10-08 | 1,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2002-10-10 | 3,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2002-10-21 | 12,400 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2002-10-23 | 5,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2002-10-24 | 1,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2002-10-25 | 10,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2002-10-28 | 29,000 | 0.27 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2002-10-29 | 8,000 | 0.29 | 0.29 | 0.26 | 0.26 | 00:00:00 | | 2002-11-01 | 1,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2002-11-05 | 1,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2002-11-06 | 3,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2002-11-07 | 23,000 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2002-11-08 | 3,000 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2002-11-13 | 11,000 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2002-11-15 | 11,000 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2002-11-18 | 30,000 | 0.28 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2002-11-19 | 500 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2002-11-20 | 20,400 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2002-11-22 | 7,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2002-11-27 | 700 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2002-11-28 | 10,000 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2002-11-29 | 25,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2002-12-03 | 600 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2002-12-04 | 18,700 | 0.34 | 0.40 | 0.34 | 0.35 | 00:00:00 | | 2002-12-05 | 2,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2002-12-06 | 5,000 | 0.34 | 0.40 | 0.34 | 0.40 | 00:00:00 | | 2002-12-09 | 500 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2002-12-11 | 1,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2002-12-12 | 24,000 | 0.39 | 0.41 | 0.36 | 0.36 | 00:00:00 | | 2002-12-13 | 1,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2002-12-16 | 25,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2002-12-17 | 1,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
