|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-07-13 | 20,000 | 0.44 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2004-07-15 | 5,500 | 0.44 | 0.45 | 0.39 | 0.39 | 00:00:00 | | 2004-07-19 | 8,000 | 0.41 | 0.43 | 0.35 | 0.35 | 00:00:00 | | 2004-07-20 | 1,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2004-07-23 | 13,100 | 0.44 | 0.44 | 0.41 | 0.41 | 00:00:00 | | 2004-07-30 | 3,200 | 0.41 | 0.43 | 0.41 | 0.43 | 00:00:00 | | 2004-08-05 | 6,700 | 0.33 | 0.42 | 0.33 | 0.42 | 00:00:00 | | 2004-08-10 | 2,700 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2004-08-11 | 15,800 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2004-08-13 | 30,000 | 0.40 | 0.40 | 0.35 | 0.35 | 00:00:00 | | 2004-08-16 | 2,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2004-08-17 | 7,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2004-08-18 | 10,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2004-08-19 | 7,500 | 0.35 | 0.44 | 0.33 | 0.44 | 00:00:00 | | 2004-08-20 | 6,500 | 0.45 | 0.45 | 0.35 | 0.35 | 00:00:00 | | 2004-08-23 | 4,100 | 0.44 | 0.44 | 0.39 | 0.39 | 00:00:00 | | 2004-08-25 | 1,500 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2004-08-27 | 6,200 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2004-08-31 | 5,000 | 0.40 | 0.46 | 0.40 | 0.46 | 00:00:00 | | 2004-09-01 | 20,000 | 0.36 | 0.42 | 0.36 | 0.42 | 00:00:00 | | 2004-09-02 | 1,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2004-09-03 | 2,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2004-09-07 | 1,100 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2004-09-08 | 20,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2004-09-09 | 500 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2004-09-10 | 30,100 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2004-09-13 | 29,700 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2004-09-15 | 30,400 | 0.40 | 0.41 | 0.35 | 0.41 | 00:00:00 | | 2004-09-16 | 10,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2004-09-17 | 500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2004-09-20 | 129,800 | 0.40 | 0.50 | 0.39 | 0.45 | 00:00:00 | | 2004-09-21 | 86,000 | 0.48 | 0.54 | 0.46 | 0.46 | 00:00:00 | | 2004-09-22 | 32,100 | 0.47 | 0.49 | 0.44 | 0.48 | 00:00:00 | | 2004-09-23 | 10,500 | 0.48 | 0.48 | 0.44 | 0.44 | 00:00:00 | | 2004-09-24 | 19,500 | 0.46 | 0.49 | 0.46 | 0.49 | 00:00:00 | | 2004-09-27 | 129,500 | 0.49 | 0.56 | 0.49 | 0.55 | 00:00:00 | | 2004-09-28 | 111,100 | 0.57 | 0.57 | 0.50 | 0.50 | 00:00:00 | | 2004-09-29 | 14,000 | 0.53 | 0.54 | 0.50 | 0.50 | 00:00:00 | | 2004-09-30 | 18,900 | 0.46 | 0.50 | 0.46 | 0.50 | 00:00:00 | | 2004-10-01 | 12,000 | 0.48 | 0.48 | 0.46 | 0.47 | 00:00:00 | | 2004-10-04 | 19,000 | 0.50 | 0.50 | 0.43 | 0.43 | 00:00:00 | | 2004-10-05 | 37,000 | 0.47 | 0.49 | 0.46 | 0.49 | 00:00:00 | | 2004-10-06 | 14,500 | 0.47 | 0.49 | 0.45 | 0.49 | 00:00:00 | | 2004-10-07 | 41,000 | 0.48 | 0.49 | 0.47 | 0.47 | 00:00:00 | | 2004-10-08 | 23,200 | 0.48 | 0.48 | 0.47 | 0.47 | 00:00:00 | | 2004-10-12 | 14,500 | 0.50 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2004-10-13 | 2,500 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2004-10-14 | 8,500 | 0.45 | 0.48 | 0.45 | 0.45 | 00:00:00 | | 2004-10-15 | 12,000 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2004-10-18 | 13,000 | 0.46 | 0.46 | 0.41 | 0.43 | 00:00:00 | | 2004-10-19 | 40,000 | 0.44 | 0.46 | 0.43 | 0.43 | 00:00:00 | | 2004-10-20 | 500 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2004-10-22 | 25,000 | 0.46 | 0.47 | 0.43 | 0.47 | 00:00:00 | | 2004-10-25 | 42,800 | 0.47 | 0.47 | 0.43 | 0.43 | 00:00:00 | | 2004-10-26 | 40,000 | 0.45 | 0.48 | 0.45 | 0.48 | 00:00:00 | | 2004-10-27 | 13,500 | 0.46 | 0.48 | 0.44 | 0.48 | 00:00:00 | | 2004-10-28 | 30,500 | 0.48 | 0.48 | 0.42 | 0.42 | 00:00:00 | | 2004-10-29 | 19,500 | 0.48 | 0.49 | 0.45 | 0.45 | 00:00:00 | | 2004-11-01 | 23,200 | 0.49 | 0.49 | 0.45 | 0.46 | 00:00:00 | | 2004-11-02 | 19,300 | 0.46 | 0.48 | 0.45 | 0.48 | 00:00:00 | | 2004-11-03 | 17,300 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | | 2004-11-04 | 59,000 | 0.47 | 0.47 | 0.42 | 0.47 | 00:00:00 | | 2004-11-05 | 6,100 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2004-11-08 | 6,500 | 0.43 | 0.44 | 0.42 | 0.42 | 00:00:00 | | 2004-11-09 | 4,000 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2004-11-10 | 24,800 | 0.45 | 0.45 | 0.43 | 0.44 | 00:00:00 | | 2004-11-11 | 26,600 | 0.43 | 0.45 | 0.42 | 0.42 | 00:00:00 | | 2004-11-12 | 39,400 | 0.45 | 0.46 | 0.44 | 0.46 | 00:00:00 | | 2004-11-15 | 31,000 | 0.47 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2004-11-16 | 3,400 | 0.44 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2004-11-17 | 14,100 | 0.42 | 0.46 | 0.41 | 0.46 | 00:00:00 | | 2004-11-18 | 48,900 | 0.43 | 0.47 | 0.36 | 0.47 | 00:00:00 | | 2004-11-19 | 16,500 | 0.42 | 0.46 | 0.40 | 0.46 | 00:00:00 | | 2004-11-22 | 35,600 | 0.41 | 0.47 | 0.41 | 0.45 | 00:00:00 | | 2004-11-24 | 17,000 | 0.45 | 0.45 | 0.43 | 0.43 | 00:00:00 | | 2004-11-26 | 20,000 | 0.48 | 0.48 | 0.45 | 0.45 | 00:00:00 | | 2004-11-29 | 34,500 | 0.46 | 0.48 | 0.44 | 0.48 | 00:00:00 | | 2004-11-30 | 2,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2004-12-01 | 18,400 | 0.44 | 0.45 | 0.43 | 0.43 | 00:00:00 | | 2004-12-02 | 10,000 | 0.44 | 0.44 | 0.43 | 0.44 | 00:00:00 | | 2004-12-03 | 5,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2004-12-06 | 6,000 | 0.44 | 0.46 | 0.44 | 0.46 | 00:00:00 | | 2004-12-07 | 10,000 | 0.47 | 0.48 | 0.47 | 0.48 | 00:00:00 | | 2004-12-08 | 9,300 | 0.44 | 0.46 | 0.44 | 0.46 | 00:00:00 | | 2004-12-09 | 10,000 | 0.45 | 0.45 | 0.41 | 0.41 | 00:00:00 | | 2004-12-10 | 16,900 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2004-12-13 | 42,400 | 0.45 | 0.48 | 0.40 | 0.41 | 00:00:00 | | 2004-12-14 | 25,500 | 0.46 | 0.50 | 0.46 | 0.50 | 00:00:00 | | 2004-12-15 | 53,100 | 0.49 | 0.50 | 0.45 | 0.50 | 00:00:00 | | 2004-12-16 | 9,400 | 0.50 | 0.53 | 0.50 | 0.50 | 00:00:00 | | 2004-12-17 | 17,000 | 0.53 | 0.55 | 0.52 | 0.55 | 00:00:00 | | 2004-12-20 | 1,000 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2004-12-21 | 12,200 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2004-12-22 | 35,200 | 0.50 | 0.51 | 0.50 | 0.51 | 00:00:00 | | 2004-12-23 | 24,100 | 0.55 | 0.55 | 0.48 | 0.48 | 00:00:00 | | 2004-12-24 | 9,200 | 0.51 | 0.51 | 0.47 | 0.51 | 00:00:00 | | 2004-12-29 | 16,300 | 0.48 | 0.51 | 0.46 | 0.46 | 00:00:00 | | 2004-12-30 | 1,000 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2004-12-31 | 5,600 | 0.46 | 0.50 | 0.46 | 0.50 | 00:00:00 | | 2005-01-04 | 2,200 | 0.47 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2005-01-05 | 7,800 | 0.50 | 0.50 | 0.47 | 0.47 | 00:00:00 | | 2005-01-06 | 10,000 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2005-01-10 | 31,100 | 0.51 | 0.55 | 0.51 | 0.52 | 00:00:00 | | 2005-01-11 | 23,500 | 0.52 | 0.52 | 0.50 | 0.51 | 00:00:00 | | 2005-01-12 | 5,300 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2005-01-13 | 16,000 | 0.51 | 0.52 | 0.50 | 0.52 | 00:00:00 | | 2005-01-14 | 32,500 | 0.53 | 0.54 | 0.50 | 0.50 | 00:00:00 | | 2005-01-17 | 91,000 | 0.53 | 0.56 | 0.51 | 0.55 | 00:00:00 | | 2005-01-18 | 82,300 | 0.54 | 0.56 | 0.50 | 0.55 | 00:00:00 | | 2005-01-19 | 43,200 | 0.57 | 0.63 | 0.55 | 0.58 | 00:00:00 | | 2005-01-20 | 36,800 | 0.58 | 0.58 | 0.57 | 0.57 | 00:00:00 | | 2005-01-21 | 25,600 | 0.60 | 0.60 | 0.54 | 0.57 | 00:00:00 | | 2005-01-24 | 9,800 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2005-01-25 | 25,100 | 0.60 | 0.63 | 0.60 | 0.60 | 00:00:00 | | 2005-01-26 | 26,800 | 0.58 | 0.62 | 0.58 | 0.62 | 00:00:00 | | 2005-01-27 | 11,000 | 0.61 | 0.61 | 0.60 | 0.61 | 00:00:00 | | 2005-01-28 | 49,800 | 0.61 | 0.61 | 0.57 | 0.57 | 00:00:00 | | 2005-01-31 | 49,400 | 0.57 | 0.59 | 0.56 | 0.57 | 00:00:00 | | 2005-02-01 | 33,900 | 0.57 | 0.59 | 0.57 | 0.59 | 00:00:00 | | 2005-02-02 | 47,200 | 0.62 | 0.65 | 0.62 | 0.65 | 00:00:00 | | 2005-02-03 | 37,400 | 0.61 | 0.64 | 0.60 | 0.63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
