|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-01-13 | 34,400 | 0.70 | 0.71 | 0.67 | 0.70 | 00:00:00 | | 2004-01-14 | 41,500 | 0.71 | 0.71 | 0.68 | 0.70 | 00:00:00 | | 2004-01-15 | 108,800 | 0.67 | 0.67 | 0.58 | 0.64 | 00:00:00 | | 2004-01-16 | 8,000 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2004-01-19 | 8,500 | 0.68 | 0.68 | 0.64 | 0.68 | 00:00:00 | | 2004-01-20 | 20,700 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2004-01-21 | 4,000 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2004-01-22 | 45,500 | 0.68 | 0.70 | 0.60 | 0.61 | 00:00:00 | | 2004-01-23 | 14,000 | 0.64 | 0.64 | 0.59 | 0.61 | 00:00:00 | | 2004-01-26 | 23,500 | 0.61 | 0.61 | 0.57 | 0.57 | 00:00:00 | | 2004-01-27 | 24,100 | 0.58 | 0.60 | 0.56 | 0.60 | 00:00:00 | | 2004-01-28 | 135,000 | 0.56 | 0.58 | 0.54 | 0.57 | 00:00:00 | | 2004-01-29 | 109,700 | 0.56 | 0.58 | 0.48 | 0.55 | 00:00:00 | | 2004-01-30 | 46,100 | 0.54 | 0.55 | 0.54 | 0.54 | 00:00:00 | | 2004-02-02 | 40,000 | 0.53 | 0.53 | 0.50 | 0.51 | 00:00:00 | | 2004-02-03 | 95,200 | 0.50 | 0.51 | 0.48 | 0.51 | 00:00:00 | | 2004-02-04 | 91,200 | 0.51 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2004-02-05 | 104,500 | 0.50 | 0.52 | 0.50 | 0.52 | 00:00:00 | | 2004-02-06 | 82,600 | 0.51 | 0.62 | 0.51 | 0.59 | 00:00:00 | | 2004-02-09 | 40,100 | 0.60 | 0.60 | 0.55 | 0.56 | 00:00:00 | | 2004-02-10 | 14,600 | 0.59 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2004-02-11 | 56,000 | 0.57 | 0.68 | 0.57 | 0.65 | 00:00:00 | | 2004-02-12 | 46,200 | 0.64 | 0.66 | 0.60 | 0.60 | 00:00:00 | | 2004-02-13 | 24,400 | 0.60 | 0.62 | 0.58 | 0.58 | 00:00:00 | | 2004-02-16 | 33,300 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2004-02-17 | 5,200 | 0.63 | 0.63 | 0.57 | 0.59 | 00:00:00 | | 2004-02-18 | 47,400 | 0.58 | 0.59 | 0.53 | 0.55 | 00:00:00 | | 2004-02-19 | 2,000 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2004-02-20 | 15,900 | 0.58 | 0.58 | 0.56 | 0.56 | 00:00:00 | | 2004-02-23 | 14,000 | 0.58 | 0.58 | 0.57 | 0.57 | 00:00:00 | | 2004-02-24 | 25,500 | 0.56 | 0.56 | 0.54 | 0.56 | 00:00:00 | | 2004-02-25 | 10,100 | 0.56 | 0.56 | 0.54 | 0.54 | 00:00:00 | | 2004-02-26 | 24,200 | 0.55 | 0.55 | 0.53 | 0.53 | 00:00:00 | | 2004-02-27 | 1,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2004-03-01 | 29,500 | 0.57 | 0.57 | 0.52 | 0.52 | 00:00:00 | | 2004-03-02 | 51,100 | 0.56 | 0.56 | 0.50 | 0.52 | 00:00:00 | | 2004-03-03 | 37,100 | 0.51 | 0.53 | 0.50 | 0.53 | 00:00:00 | | 2004-03-04 | 15,200 | 0.53 | 0.53 | 0.51 | 0.51 | 00:00:00 | | 2004-03-05 | 3,300 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2004-03-08 | 16,100 | 0.52 | 0.55 | 0.51 | 0.55 | 00:00:00 | | 2004-03-09 | 4,000 | 0.55 | 0.55 | 0.51 | 0.51 | 00:00:00 | | 2004-03-10 | 16,000 | 0.52 | 0.52 | 0.51 | 0.51 | 00:00:00 | | 2004-03-11 | 40,000 | 0.52 | 0.55 | 0.51 | 0.51 | 00:00:00 | | 2004-03-12 | 35,000 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2004-03-15 | 24,000 | 0.51 | 0.51 | 0.50 | 0.50 | 00:00:00 | | 2004-03-16 | 31,500 | 0.50 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2004-03-17 | 20,500 | 0.50 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2004-03-18 | 14,900 | 0.48 | 0.48 | 0.47 | 0.47 | 00:00:00 | | 2004-03-19 | 14,100 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2004-03-22 | 25,000 | 0.53 | 0.53 | 0.49 | 0.50 | 00:00:00 | | 2004-03-23 | 3,000 | 0.50 | 0.51 | 0.50 | 0.51 | 00:00:00 | | 2004-03-24 | 2,100 | 0.51 | 0.52 | 0.51 | 0.52 | 00:00:00 | | 2004-03-25 | 3,000 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2004-03-26 | 22,900 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2004-03-29 | 15,000 | 0.50 | 0.51 | 0.48 | 0.48 | 00:00:00 | | 2004-03-30 | 10,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2004-03-31 | 8,900 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | | 2004-04-01 | 25,000 | 0.48 | 0.50 | 0.48 | 0.49 | 00:00:00 | | 2004-04-02 | 47,800 | 0.41 | 0.45 | 0.41 | 0.45 | 00:00:00 | | 2004-04-05 | 55,000 | 0.45 | 0.50 | 0.45 | 0.45 | 00:00:00 | | 2004-04-06 | 16,300 | 0.46 | 0.49 | 0.44 | 0.45 | 00:00:00 | | 2004-04-07 | 1,300 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2004-04-08 | 2,000 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | | 2004-04-12 | 29,500 | 0.45 | 0.45 | 0.40 | 0.40 | 00:00:00 | | 2004-04-13 | 41,600 | 0.39 | 0.44 | 0.35 | 0.43 | 00:00:00 | | 2004-04-14 | 89,000 | 0.40 | 0.42 | 0.34 | 0.40 | 00:00:00 | | 2004-04-15 | 26,200 | 0.45 | 0.47 | 0.43 | 0.43 | 00:00:00 | | 2004-04-16 | 28,100 | 0.39 | 0.45 | 0.39 | 0.45 | 00:00:00 | | 2004-04-19 | 17,500 | 0.47 | 0.47 | 0.41 | 0.47 | 00:00:00 | | 2004-04-20 | 26,500 | 0.41 | 0.44 | 0.40 | 0.43 | 00:00:00 | | 2004-04-21 | 10,100 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2004-04-22 | 13,600 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2004-04-23 | 50,000 | 0.37 | 0.41 | 0.36 | 0.36 | 00:00:00 | | 2004-04-26 | 11,000 | 0.36 | 0.41 | 0.36 | 0.37 | 00:00:00 | | 2004-04-27 | 29,600 | 0.41 | 0.42 | 0.40 | 0.41 | 00:00:00 | | 2004-04-28 | 28,500 | 0.41 | 0.44 | 0.37 | 0.40 | 00:00:00 | | 2004-04-29 | 19,200 | 0.40 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2004-04-30 | 17,200 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2004-05-03 | 10,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2004-05-04 | 13,800 | 0.40 | 0.40 | 0.35 | 0.35 | 00:00:00 | | 2004-05-05 | 55,600 | 0.36 | 0.36 | 0.30 | 0.30 | 00:00:00 | | 2004-05-06 | 56,000 | 0.30 | 0.35 | 0.30 | 0.35 | 00:00:00 | | 2004-05-07 | 36,600 | 0.31 | 0.33 | 0.30 | 0.33 | 00:00:00 | | 2004-05-10 | 33,500 | 0.33 | 0.34 | 0.30 | 0.34 | 00:00:00 | | 2004-05-11 | 17,000 | 0.34 | 0.39 | 0.34 | 0.39 | 00:00:00 | | 2004-05-12 | 15,600 | 0.38 | 0.39 | 0.37 | 0.39 | 00:00:00 | | 2004-05-13 | 68,300 | 0.37 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2004-05-14 | 32,800 | 0.37 | 0.39 | 0.37 | 0.39 | 00:00:00 | | 2004-05-17 | 47,900 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2004-05-18 | 30,000 | 0.42 | 0.46 | 0.40 | 0.41 | 00:00:00 | | 2004-05-19 | 42,500 | 0.45 | 0.46 | 0.41 | 0.41 | 00:00:00 | | 2004-05-20 | 29,600 | 0.43 | 0.44 | 0.43 | 0.43 | 00:00:00 | | 2004-05-21 | 34,500 | 0.44 | 0.45 | 0.43 | 0.44 | 00:00:00 | | 2004-05-25 | 12,100 | 0.44 | 0.44 | 0.43 | 0.43 | 00:00:00 | | 2004-05-26 | 2,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2004-05-27 | 5,100 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2004-05-28 | 4,000 | 0.44 | 0.44 | 0.43 | 0.44 | 00:00:00 | | 2004-05-31 | 16,900 | 0.43 | 0.44 | 0.43 | 0.44 | 00:00:00 | | 2004-06-01 | 18,000 | 0.44 | 0.44 | 0.42 | 0.42 | 00:00:00 | | 2004-06-02 | 16,500 | 0.41 | 0.41 | 0.37 | 0.39 | 00:00:00 | | 2004-06-03 | 43,200 | 0.39 | 0.41 | 0.38 | 0.38 | 00:00:00 | | 2004-06-04 | 500 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2004-06-07 | 2,500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2004-06-09 | 11,100 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2004-06-10 | 35,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2004-06-14 | 10,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2004-06-15 | 28,500 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2004-06-16 | 600 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2004-06-17 | 25,500 | 0.36 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2004-06-18 | 3,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2004-06-21 | 7,800 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2004-06-23 | 4,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2004-06-24 | 500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2004-06-28 | 2,100 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2004-07-02 | 3,500 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2004-07-05 | 800 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2004-07-06 | 1,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2004-07-07 | 2,400 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2004-07-08 | 14,700 | 0.44 | 0.44 | 0.37 | 0.37 | 00:00:00 | | 2004-07-12 | 10,000 | 0.44 | 0.45 | 0.42 | 0.42 | 00:00:00 | | 2004-07-13 | 20,000 | 0.44 | 0.45 | 0.44 | 0.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
