|
 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 2022-07-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-07-15 | 20,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2003-07-16 | 42,600 | 0.31 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2003-07-17 | 8,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2003-07-21 | 1,100 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2003-07-22 | 18,900 | 0.31 | 0.34 | 0.31 | 0.34 | 00:00:00 | | 2003-07-23 | 20,000 | 0.34 | 0.34 | 0.30 | 0.30 | 00:00:00 | | 2003-07-24 | 15,500 | 0.32 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2003-07-25 | 32,500 | 0.32 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2003-07-28 | 4,500 | 0.34 | 0.34 | 0.30 | 0.30 | 00:00:00 | | 2003-07-30 | 5,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2003-07-31 | 7,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2003-08-01 | 40,100 | 0.28 | 0.33 | 0.28 | 0.33 | 00:00:00 | | 2003-08-05 | 11,000 | 0.29 | 0.33 | 0.29 | 0.33 | 00:00:00 | | 2003-08-06 | 7,000 | 0.35 | 0.35 | 0.32 | 0.32 | 00:00:00 | | 2003-08-08 | 17,000 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2003-08-11 | 15,200 | 0.31 | 0.33 | 0.31 | 0.33 | 00:00:00 | | 2003-08-13 | 14,500 | 0.33 | 0.34 | 0.33 | 0.34 | 00:00:00 | | 2003-08-14 | 28,000 | 0.34 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2003-08-15 | 5,500 | 0.32 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2003-08-18 | 2,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2003-08-19 | 55,000 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2003-08-20 | 38,500 | 0.33 | 0.38 | 0.33 | 0.38 | 00:00:00 | | 2003-08-21 | 30,500 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2003-08-22 | 12,000 | 0.34 | 0.37 | 0.34 | 0.37 | 00:00:00 | | 2003-08-25 | 6,000 | 0.38 | 0.38 | 0.35 | 0.35 | 00:00:00 | | 2003-08-26 | 18,000 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2003-08-27 | 115,000 | 0.41 | 0.42 | 0.39 | 0.39 | 00:00:00 | | 2003-08-28 | 22,400 | 0.38 | 0.41 | 0.38 | 0.41 | 00:00:00 | | 2003-08-29 | 36,300 | 0.41 | 0.43 | 0.40 | 0.43 | 00:00:00 | | 2003-09-02 | 37,100 | 0.44 | 0.44 | 0.40 | 0.42 | 00:00:00 | | 2003-09-03 | 18,400 | 0.38 | 0.41 | 0.38 | 0.40 | 00:00:00 | | 2003-09-04 | 43,500 | 0.40 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2003-09-05 | 45,900 | 0.42 | 0.45 | 0.42 | 0.44 | 00:00:00 | | 2003-09-08 | 26,800 | 0.41 | 0.44 | 0.41 | 0.44 | 00:00:00 | | 2003-09-09 | 51,000 | 0.44 | 0.47 | 0.44 | 0.47 | 00:00:00 | | 2003-09-10 | 173,400 | 0.45 | 0.48 | 0.44 | 0.44 | 00:00:00 | | 2003-09-11 | 99,000 | 0.44 | 0.49 | 0.44 | 0.49 | 00:00:00 | | 2003-09-12 | 119,900 | 0.53 | 0.58 | 0.49 | 0.58 | 00:00:00 | | 2003-09-15 | 351,000 | 0.62 | 0.77 | 0.62 | 0.66 | 00:00:00 | | 2003-09-16 | 103,200 | 0.75 | 0.75 | 0.67 | 0.72 | 00:00:00 | | 2003-09-17 | 97,200 | 0.70 | 0.72 | 0.69 | 0.69 | 00:00:00 | | 2003-09-18 | 191,600 | 0.71 | 0.73 | 0.69 | 0.70 | 00:00:00 | | 2003-09-19 | 79,300 | 0.69 | 0.71 | 0.67 | 0.69 | 00:00:00 | | 2003-09-22 | 47,200 | 0.70 | 0.72 | 0.68 | 0.70 | 00:00:00 | | 2003-09-23 | 60,100 | 0.70 | 0.72 | 0.67 | 0.70 | 00:00:00 | | 2003-09-24 | 68,800 | 0.70 | 0.74 | 0.70 | 0.72 | 00:00:00 | | 2003-09-25 | 41,600 | 0.71 | 0.72 | 0.69 | 0.69 | 00:00:00 | | 2003-09-26 | 48,300 | 0.70 | 0.70 | 0.66 | 0.66 | 00:00:00 | | 2003-09-29 | 16,300 | 0.67 | 0.67 | 0.65 | 0.65 | 00:00:00 | | 2003-09-30 | 51,500 | 0.69 | 0.72 | 0.69 | 0.70 | 00:00:00 | | 2003-10-01 | 24,000 | 0.71 | 0.72 | 0.69 | 0.70 | 00:00:00 | | 2003-10-02 | 39,000 | 0.69 | 0.71 | 0.66 | 0.70 | 00:00:00 | | 2003-10-03 | 43,100 | 0.66 | 0.68 | 0.62 | 0.62 | 00:00:00 | | 2003-10-06 | 4,300 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2003-10-07 | 25,000 | 0.68 | 0.68 | 0.63 | 0.63 | 00:00:00 | | 2003-10-08 | 30,000 | 0.67 | 0.67 | 0.63 | 0.63 | 00:00:00 | | 2003-10-09 | 16,200 | 0.64 | 0.64 | 0.63 | 0.64 | 00:00:00 | | 2003-10-10 | 41,700 | 0.65 | 0.65 | 0.64 | 0.64 | 00:00:00 | | 2003-10-14 | 30,400 | 0.64 | 0.65 | 0.63 | 0.65 | 00:00:00 | | 2003-10-15 | 24,100 | 0.65 | 0.65 | 0.63 | 0.65 | 00:00:00 | | 2003-10-16 | 27,600 | 0.62 | 0.65 | 0.62 | 0.65 | 00:00:00 | | 2003-10-17 | 40,000 | 0.65 | 0.66 | 0.62 | 0.66 | 00:00:00 | | 2003-10-20 | 63,000 | 0.66 | 0.68 | 0.65 | 0.67 | 00:00:00 | | 2003-10-21 | 41,000 | 0.68 | 0.70 | 0.65 | 0.67 | 00:00:00 | | 2003-10-22 | 100,500 | 0.65 | 0.69 | 0.65 | 0.65 | 00:00:00 | | 2003-10-23 | 93,000 | 0.65 | 0.66 | 0.62 | 0.62 | 00:00:00 | | 2003-10-24 | 111,500 | 0.62 | 0.64 | 0.53 | 0.64 | 00:00:00 | | 2003-10-27 | 18,700 | 0.60 | 0.63 | 0.58 | 0.63 | 00:00:00 | | 2003-10-28 | 25,700 | 0.59 | 0.63 | 0.58 | 0.58 | 00:00:00 | | 2003-10-29 | 94,500 | 0.60 | 0.66 | 0.60 | 0.66 | 00:00:00 | | 2003-10-30 | 28,500 | 0.66 | 0.66 | 0.64 | 0.65 | 00:00:00 | | 2003-10-31 | 19,100 | 0.63 | 0.63 | 0.60 | 0.60 | 00:00:00 | | 2003-11-03 | 32,000 | 0.60 | 0.62 | 0.55 | 0.56 | 00:00:00 | | 2003-11-04 | 1,300 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2003-11-05 | 38,000 | 0.55 | 0.63 | 0.55 | 0.63 | 00:00:00 | | 2003-11-06 | 33,700 | 0.58 | 0.60 | 0.53 | 0.60 | 00:00:00 | | 2003-11-07 | 17,600 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2003-11-10 | 6,200 | 0.55 | 0.58 | 0.55 | 0.58 | 00:00:00 | | 2003-11-11 | 44,000 | 0.58 | 0.58 | 0.55 | 0.55 | 00:00:00 | | 2003-11-12 | 71,000 | 0.59 | 0.69 | 0.59 | 0.69 | 00:00:00 | | 2003-11-13 | 21,500 | 0.70 | 0.70 | 0.65 | 0.65 | 00:00:00 | | 2003-11-14 | 17,200 | 0.65 | 0.65 | 0.61 | 0.65 | 00:00:00 | | 2003-11-17 | 15,400 | 0.65 | 0.68 | 0.65 | 0.65 | 00:00:00 | | 2003-11-18 | 10,300 | 0.65 | 0.69 | 0.65 | 0.69 | 00:00:00 | | 2003-11-19 | 10,000 | 0.70 | 0.70 | 0.69 | 0.69 | 00:00:00 | | 2003-11-20 | 31,000 | 0.68 | 0.70 | 0.67 | 0.67 | 00:00:00 | | 2003-11-21 | 54,500 | 0.67 | 0.67 | 0.60 | 0.65 | 00:00:00 | | 2003-11-24 | 28,300 | 0.64 | 0.65 | 0.59 | 0.59 | 00:00:00 | | 2003-11-25 | 32,100 | 0.65 | 0.65 | 0.61 | 0.65 | 00:00:00 | | 2003-11-26 | 9,000 | 0.66 | 0.66 | 0.65 | 0.65 | 00:00:00 | | 2003-11-27 | 3,200 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2003-11-28 | 37,500 | 0.65 | 0.70 | 0.65 | 0.69 | 00:00:00 | | 2003-12-01 | 49,900 | 0.74 | 0.74 | 0.67 | 0.67 | 00:00:00 | | 2003-12-02 | 29,500 | 0.70 | 0.70 | 0.62 | 0.64 | 00:00:00 | | 2003-12-03 | 16,500 | 0.65 | 0.68 | 0.65 | 0.68 | 00:00:00 | | 2003-12-04 | 2,000 | 0.65 | 0.66 | 0.65 | 0.66 | 00:00:00 | | 2003-12-05 | 16,400 | 0.63 | 0.65 | 0.63 | 0.64 | 00:00:00 | | 2003-12-08 | 14,000 | 0.64 | 0.65 | 0.64 | 0.65 | 00:00:00 | | 2003-12-09 | 26,300 | 0.64 | 0.64 | 0.62 | 0.64 | 00:00:00 | | 2003-12-10 | 30,500 | 0.63 | 0.63 | 0.58 | 0.60 | 00:00:00 | | 2003-12-11 | 41,000 | 0.58 | 0.62 | 0.58 | 0.59 | 00:00:00 | | 2003-12-12 | 19,000 | 0.59 | 0.64 | 0.59 | 0.63 | 00:00:00 | | 2003-12-15 | 16,500 | 0.61 | 0.64 | 0.61 | 0.64 | 00:00:00 | | 2003-12-16 | 20,000 | 0.59 | 0.66 | 0.59 | 0.59 | 00:00:00 | | 2003-12-17 | 16,000 | 0.60 | 0.64 | 0.60 | 0.62 | 00:00:00 | | 2003-12-18 | 16,700 | 0.63 | 0.63 | 0.60 | 0.60 | 00:00:00 | | 2003-12-19 | 80,000 | 0.62 | 0.65 | 0.62 | 0.65 | 00:00:00 | | 2003-12-22 | 2,500 | 0.61 | 0.64 | 0.61 | 0.64 | 00:00:00 | | 2003-12-23 | 21,000 | 0.65 | 0.65 | 0.63 | 0.63 | 00:00:00 | | 2003-12-24 | 84,000 | 0.61 | 0.61 | 0.56 | 0.56 | 00:00:00 | | 2003-12-29 | 614,400 | 0.67 | 0.67 | 0.55 | 0.59 | 00:00:00 | | 2003-12-30 | 89,000 | 0.62 | 0.70 | 0.60 | 0.65 | 00:00:00 | | 2003-12-31 | 47,100 | 0.63 | 0.64 | 0.60 | 0.62 | 00:00:00 | | 2004-01-02 | 29,300 | 0.62 | 0.64 | 0.60 | 0.64 | 00:00:00 | | 2004-01-05 | 35,400 | 0.64 | 0.65 | 0.58 | 0.64 | 00:00:00 | | 2004-01-06 | 18,000 | 0.63 | 0.64 | 0.63 | 0.64 | 00:00:00 | | 2004-01-07 | 22,500 | 0.63 | 0.64 | 0.63 | 0.63 | 00:00:00 | | 2004-01-08 | 35,500 | 0.64 | 0.65 | 0.63 | 0.65 | 00:00:00 | | 2004-01-09 | 36,600 | 0.64 | 0.65 | 0.63 | 0.64 | 00:00:00 | | 2004-01-12 | 46,100 | 0.66 | 0.70 | 0.64 | 0.67 | 00:00:00 | | 2004-01-13 | 34,400 | 0.70 | 0.71 | 0.67 | 0.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
