|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2002-12-17 | 1,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2002-12-18 | 8,700 | 0.35 | 0.35 | 0.34 | 0.35 | 00:00:00 | 2002-12-20 | 4,000 | 0.33 | 0.38 | 0.33 | 0.38 | 00:00:00 | 2002-12-23 | 600 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2002-12-27 | 5,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2002-12-31 | 8,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2003-01-02 | 11,000 | 0.43 | 0.45 | 0.43 | 0.45 | 00:00:00 | 2003-01-03 | 500 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2003-01-06 | 35,800 | 0.43 | 0.50 | 0.43 | 0.50 | 00:00:00 | 2003-01-07 | 20,000 | 0.46 | 0.46 | 0.44 | 0.45 | 00:00:00 | 2003-01-08 | 16,000 | 0.45 | 0.48 | 0.45 | 0.47 | 00:00:00 | 2003-01-09 | 5,000 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | 2003-01-10 | 6,600 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | 2003-01-13 | 5,000 | 0.48 | 0.48 | 0.47 | 0.47 | 00:00:00 | 2003-01-14 | 15,000 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | 2003-01-15 | 6,000 | 0.45 | 0.47 | 0.45 | 0.47 | 00:00:00 | 2003-01-16 | 500 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | 2003-01-17 | 5,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | 2003-01-20 | 4,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | 2003-01-22 | 5,500 | 0.44 | 0.45 | 0.44 | 0.45 | 00:00:00 | 2003-01-23 | 47,600 | 0.50 | 0.50 | 0.47 | 0.47 | 00:00:00 | 2003-01-24 | 17,700 | 0.50 | 0.50 | 0.37 | 0.45 | 00:00:00 | 2003-01-27 | 8,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | 2003-01-28 | 10,000 | 0.47 | 0.47 | 0.40 | 0.45 | 00:00:00 | 2003-01-29 | 19,300 | 0.45 | 0.49 | 0.42 | 0.43 | 00:00:00 | 2003-01-30 | 24,000 | 0.44 | 0.48 | 0.44 | 0.47 | 00:00:00 | 2003-01-31 | 39,000 | 0.44 | 0.47 | 0.43 | 0.47 | 00:00:00 | 2003-02-03 | 1,260,000 | 0.44 | 0.45 | 0.40 | 0.45 | 00:00:00 | 2003-02-04 | 87,500 | 0.46 | 0.48 | 0.45 | 0.48 | 00:00:00 | 2003-02-06 | 6,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | 2003-02-07 | 20,000 | 0.44 | 0.44 | 0.43 | 0.44 | 00:00:00 | 2003-02-10 | 14,500 | 0.41 | 0.43 | 0.41 | 0.41 | 00:00:00 | 2003-02-11 | 88,200 | 0.41 | 0.41 | 0.37 | 0.40 | 00:00:00 | 2003-02-12 | 31,800 | 0.40 | 0.43 | 0.38 | 0.43 | 00:00:00 | 2003-02-13 | 24,000 | 0.41 | 0.41 | 0.38 | 0.40 | 00:00:00 | 2003-02-14 | 3,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2003-02-17 | 500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2003-02-18 | 29,200 | 0.38 | 0.40 | 0.37 | 0.40 | 00:00:00 | 2003-02-20 | 17,400 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | 2003-02-21 | 1,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2003-02-24 | 20,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2003-02-25 | 30,000 | 0.36 | 0.36 | 0.33 | 0.35 | 00:00:00 | 2003-02-26 | 1,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2003-02-28 | 7,800 | 0.37 | 0.39 | 0.37 | 0.39 | 00:00:00 | 2003-03-04 | 83,500 | 0.39 | 0.39 | 0.36 | 0.39 | 00:00:00 | 2003-03-05 | 53,000 | 0.39 | 0.43 | 0.39 | 0.43 | 00:00:00 | 2003-03-06 | 11,500 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | 2003-03-07 | 62,000 | 0.40 | 0.43 | 0.40 | 0.40 | 00:00:00 | 2003-03-10 | 16,000 | 0.43 | 0.43 | 0.40 | 0.40 | 00:00:00 | 2003-03-11 | 10,800 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | 2003-03-12 | 5,500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2003-03-13 | 5,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2003-03-14 | 8,800 | 0.36 | 0.39 | 0.36 | 0.39 | 00:00:00 | 2003-03-17 | 3,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2003-03-18 | 15,500 | 0.35 | 0.37 | 0.35 | 0.35 | 00:00:00 | 2003-03-19 | 11,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2003-03-20 | 5,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2003-03-21 | 19,200 | 0.34 | 0.36 | 0.33 | 0.33 | 00:00:00 | 2003-03-24 | 41,000 | 0.31 | 0.35 | 0.31 | 0.35 | 00:00:00 | 2003-03-25 | 16,500 | 0.35 | 0.35 | 0.30 | 0.30 | 00:00:00 | 2003-03-26 | 10,000 | 0.33 | 0.33 | 0.29 | 0.29 | 00:00:00 | 2003-03-27 | 8,500 | 0.33 | 0.33 | 0.30 | 0.30 | 00:00:00 | 2003-03-28 | 16,000 | 0.34 | 0.34 | 0.32 | 0.34 | 00:00:00 | 2003-03-31 | 10,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2003-04-03 | 5,000 | 0.35 | 0.35 | 0.32 | 0.32 | 00:00:00 | 2003-04-04 | 10,000 | 0.35 | 0.35 | 0.31 | 0.34 | 00:00:00 | 2003-04-07 | 14,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2003-04-09 | 1,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2003-04-10 | 33,500 | 0.34 | 0.34 | 0.30 | 0.33 | 00:00:00 | 2003-04-11 | 5,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2003-04-14 | 11,000 | 0.37 | 0.37 | 0.34 | 0.34 | 00:00:00 | 2003-04-15 | 2,500 | 0.31 | 0.34 | 0.31 | 0.31 | 00:00:00 | 2003-04-16 | 500 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2003-04-17 | 25,000 | 0.33 | 0.38 | 0.33 | 0.38 | 00:00:00 | 2003-04-21 | 10,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2003-04-22 | 12,100 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | 2003-04-23 | 2,500 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | 2003-04-24 | 2,500 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | 2003-04-25 | 24,800 | 0.32 | 0.32 | 0.30 | 0.32 | 00:00:00 | 2003-04-28 | 4,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | 2003-04-29 | 5,000 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | 2003-04-30 | 29,000 | 0.34 | 0.34 | 0.30 | 0.31 | 00:00:00 | 2003-05-01 | 4,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2003-05-02 | 12,500 | 0.30 | 0.32 | 0.30 | 0.32 | 00:00:00 | 2003-05-05 | 22,700 | 0.35 | 0.35 | 0.28 | 0.28 | 00:00:00 | 2003-05-06 | 732,900 | 0.32 | 0.35 | 0.32 | 0.35 | 00:00:00 | 2003-05-07 | 30,000 | 0.37 | 0.37 | 0.33 | 0.33 | 00:00:00 | 2003-05-08 | 7,000 | 0.37 | 0.37 | 0.33 | 0.33 | 00:00:00 | 2003-05-12 | 31,500 | 0.35 | 0.39 | 0.32 | 0.39 | 00:00:00 | 2003-05-13 | 30,000 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | 2003-05-14 | 3,700 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | 2003-05-15 | 1,800 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | 2003-05-16 | 52,500 | 0.37 | 0.41 | 0.31 | 0.41 | 00:00:00 | 2003-05-21 | 19,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2003-05-22 | 14,500 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | 2003-05-23 | 2,100 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2003-05-26 | 4,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2003-05-27 | 5,500 | 0.38 | 0.38 | 0.35 | 0.35 | 00:00:00 | 2003-05-28 | 50,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2003-05-30 | 4,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2003-06-04 | 35,600 | 0.35 | 0.38 | 0.35 | 0.38 | 00:00:00 | 2003-06-05 | 15,500 | 0.35 | 0.38 | 0.35 | 0.38 | 00:00:00 | 2003-06-06 | 4,200 | 0.36 | 0.37 | 0.36 | 0.37 | 00:00:00 | 2003-06-09 | 4,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2003-06-11 | 2,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2003-06-12 | 1,500 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | 2003-06-13 | 2,000 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | 2003-06-17 | 8,800 | 0.35 | 0.35 | 0.33 | 0.34 | 00:00:00 | 2003-06-19 | 30,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2003-06-20 | 18,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2003-06-23 | 12,000 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | 2003-06-24 | 3,000 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | 2003-06-25 | 5,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2003-06-26 | 5,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2003-07-02 | 16,000 | 0.33 | 0.34 | 0.32 | 0.34 | 00:00:00 | 2003-07-07 | 23,000 | 0.32 | 0.34 | 0.31 | 0.34 | 00:00:00 | 2003-07-08 | 5,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2003-07-09 | 22,000 | 0.32 | 0.34 | 0.32 | 0.32 | 00:00:00 | 2003-07-10 | 10,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | 2003-07-14 | 24,500 | 0.32 | 0.33 | 0.32 | 0.33 | 00:00:00 | 2003-07-15 | 20,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|