|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-02-03 | 37,400 | 0.61 | 0.64 | 0.60 | 0.63 | 00:00:00 | | 2005-02-04 | 17,500 | 0.60 | 0.61 | 0.58 | 0.58 | 00:00:00 | | 2005-02-07 | 55,600 | 0.61 | 0.65 | 0.61 | 0.65 | 00:00:00 | | 2005-02-08 | 36,400 | 0.62 | 0.63 | 0.59 | 0.63 | 00:00:00 | | 2005-02-10 | 17,600 | 0.63 | 0.65 | 0.59 | 0.60 | 00:00:00 | | 2005-02-11 | 230,300 | 0.60 | 0.69 | 0.59 | 0.67 | 00:00:00 | | 2005-02-14 | 43,100 | 0.68 | 0.68 | 0.64 | 0.67 | 00:00:00 | | 2005-02-15 | 16,500 | 0.65 | 0.65 | 0.62 | 0.63 | 00:00:00 | | 2005-02-16 | 148,600 | 0.63 | 0.63 | 0.60 | 0.61 | 00:00:00 | | 2005-02-17 | 14,700 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2005-02-18 | 266,800 | 0.54 | 0.56 | 0.45 | 0.47 | 00:00:00 | | 2005-02-21 | 114,000 | 0.51 | 0.51 | 0.45 | 0.49 | 00:00:00 | | 2005-02-22 | 45,000 | 0.50 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2005-02-23 | 32,700 | 0.48 | 0.48 | 0.46 | 0.47 | 00:00:00 | | 2005-02-24 | 299,900 | 0.47 | 0.53 | 0.47 | 0.51 | 00:00:00 | | 2005-02-25 | 266,500 | 0.54 | 0.59 | 0.54 | 0.57 | 00:00:00 | | 2005-02-28 | 112,500 | 0.57 | 0.58 | 0.55 | 0.56 | 00:00:00 | | 2005-03-01 | 3,000 | 0.59 | 0.59 | 0.55 | 0.55 | 00:00:00 | | 2005-03-02 | 16,500 | 0.55 | 0.55 | 0.53 | 0.54 | 00:00:00 | | 2005-03-03 | 19,000 | 0.55 | 0.56 | 0.55 | 0.56 | 00:00:00 | | 2005-03-04 | 224,500 | 0.55 | 0.55 | 0.52 | 0.52 | 00:00:00 | | 2005-03-07 | 10,000 | 0.54 | 0.54 | 0.52 | 0.54 | 00:00:00 | | 2005-03-08 | 203,600 | 0.57 | 0.60 | 0.56 | 0.59 | 00:00:00 | | 2005-03-09 | 30,800 | 0.61 | 0.61 | 0.54 | 0.59 | 00:00:00 | | 2005-03-10 | 24,500 | 0.60 | 0.60 | 0.57 | 0.57 | 00:00:00 | | 2005-03-11 | 23,300 | 0.57 | 0.57 | 0.55 | 0.55 | 00:00:00 | | 2005-03-14 | 22,500 | 0.54 | 0.56 | 0.53 | 0.53 | 00:00:00 | | 2005-03-15 | 48,500 | 0.53 | 0.53 | 0.49 | 0.51 | 00:00:00 | | 2005-03-16 | 38,000 | 0.50 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2005-03-17 | 2,000 | 0.53 | 0.53 | 0.51 | 0.51 | 00:00:00 | | 2005-03-18 | 28,000 | 0.55 | 0.58 | 0.51 | 0.51 | 00:00:00 | | 2005-03-21 | 11,100 | 0.50 | 0.55 | 0.50 | 0.55 | 00:00:00 | | 2005-03-22 | 9,500 | 0.52 | 0.52 | 0.50 | 0.52 | 00:00:00 | | 2005-03-23 | 40,200 | 0.52 | 0.52 | 0.45 | 0.45 | 00:00:00 | | 2005-03-24 | 7,000 | 0.50 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2005-03-28 | 106,400 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2005-03-29 | 15,200 | 0.49 | 0.49 | 0.45 | 0.45 | 00:00:00 | | 2005-03-30 | 1,200 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2005-03-31 | 2,000 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2005-04-01 | 23,900 | 0.46 | 0.46 | 0.44 | 0.44 | 00:00:00 | | 2005-04-04 | 11,300 | 0.46 | 0.50 | 0.46 | 0.46 | 00:00:00 | | 2005-04-05 | 1,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2005-04-06 | 7,200 | 0.49 | 0.49 | 0.48 | 0.48 | 00:00:00 | | 2005-04-07 | 8,700 | 0.47 | 0.50 | 0.45 | 0.50 | 00:00:00 | | 2005-04-11 | 1,500 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2005-04-12 | 45,200 | 0.46 | 0.47 | 0.44 | 0.47 | 00:00:00 | | 2005-04-13 | 12,500 | 0.45 | 0.45 | 0.44 | 0.44 | 00:00:00 | | 2005-04-14 | 56,600 | 0.44 | 0.45 | 0.39 | 0.39 | 00:00:00 | | 2005-04-18 | 41,500 | 0.44 | 0.44 | 0.35 | 0.35 | 00:00:00 | | 2005-04-19 | 83,500 | 0.43 | 0.48 | 0.41 | 0.41 | 00:00:00 | | 2005-04-20 | 31,000 | 0.43 | 0.45 | 0.41 | 0.45 | 00:00:00 | | 2005-04-21 | 33,500 | 0.46 | 0.46 | 0.38 | 0.38 | 00:00:00 | | 2005-04-22 | 6,000 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2005-04-25 | 2,600 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2005-04-26 | 83,800 | 0.44 | 0.44 | 0.40 | 0.44 | 00:00:00 | | 2005-04-27 | 4,800 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2005-04-28 | 10,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2005-04-29 | 76,200 | 0.43 | 0.44 | 0.43 | 0.43 | 00:00:00 | | 2005-05-02 | 33,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2005-05-03 | 2,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2005-05-04 | 101,800 | 0.40 | 0.40 | 0.35 | 0.38 | 00:00:00 | | 2005-05-05 | 54,000 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2005-05-06 | 24,000 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2005-05-09 | 45,800 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2005-05-10 | 27,500 | 0.41 | 0.45 | 0.41 | 0.45 | 00:00:00 | | 2005-05-11 | 27,500 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2005-05-12 | 26,000 | 0.41 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2005-05-13 | 41,100 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2005-05-16 | 44,400 | 0.42 | 0.43 | 0.41 | 0.41 | 00:00:00 | | 2005-05-17 | 47,500 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2005-05-19 | 254,700 | 0.42 | 0.44 | 0.37 | 0.37 | 00:00:00 | | 2005-05-20 | 142,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2005-05-24 | 120,500 | 0.37 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2005-05-25 | 47,700 | 0.37 | 0.42 | 0.37 | 0.42 | 00:00:00 | | 2005-05-26 | 23,100 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2005-05-31 | 5,800 | 0.39 | 0.41 | 0.39 | 0.40 | 00:00:00 | | 2005-06-02 | 20,300 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2005-06-03 | 5,500 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2005-06-06 | 36,500 | 0.42 | 0.44 | 0.40 | 0.42 | 00:00:00 | | 2005-06-07 | 6,600 | 0.44 | 0.44 | 0.38 | 0.38 | 00:00:00 | | 2005-06-08 | 500 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2005-06-09 | 7,900 | 0.43 | 0.44 | 0.41 | 0.41 | 00:00:00 | | 2005-06-10 | 9,200 | 0.44 | 0.44 | 0.40 | 0.40 | 00:00:00 | | 2005-06-13 | 34,700 | 0.43 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2005-06-14 | 7,700 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2005-06-15 | 7,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2005-06-16 | 12,500 | 0.47 | 0.48 | 0.46 | 0.48 | 00:00:00 | | 2005-06-17 | 6,000 | 0.47 | 0.47 | 0.46 | 0.46 | 00:00:00 | | 2005-06-20 | 19,600 | 0.47 | 0.47 | 0.46 | 0.46 | 00:00:00 | | 2005-06-22 | 13,100 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2005-06-23 | 16,500 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2005-06-24 | 46,700 | 0.46 | 0.46 | 0.44 | 0.46 | 00:00:00 | | 2005-06-27 | 22,000 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2005-06-28 | 8,600 | 0.45 | 0.45 | 0.44 | 0.44 | 00:00:00 | | 2005-06-29 | 35,000 | 0.45 | 0.45 | 0.44 | 0.44 | 00:00:00 | | 2005-07-04 | 47,600 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2005-07-06 | 41,000 | 0.41 | 0.41 | 0.37 | 0.37 | 00:00:00 | | 2005-07-07 | 5,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2005-07-08 | 10,500 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2005-07-11 | 45,000 | 0.42 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2005-07-12 | 15,300 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2005-07-13 | 3,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2005-07-14 | 80,000 | 0.41 | 0.42 | 0.41 | 0.42 | 00:00:00 | | 2005-07-15 | 80,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2005-07-18 | 78,000 | 0.41 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2005-07-19 | 93,500 | 0.42 | 0.42 | 0.41 | 0.42 | 00:00:00 | | 2005-07-20 | 33,400 | 0.42 | 0.42 | 0.41 | 0.42 | 00:00:00 | | 2005-07-21 | 187,000 | 0.41 | 0.42 | 0.41 | 0.42 | 00:00:00 | | 2005-07-22 | 11,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2005-07-26 | 50,000 | 0.41 | 0.42 | 0.41 | 0.42 | 00:00:00 | | 2005-07-27 | 10,300 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2005-07-29 | 150,800 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2005-08-02 | 113,600 | 0.46 | 0.55 | 0.46 | 0.49 | 00:00:00 | | 2005-08-03 | 97,700 | 0.49 | 0.50 | 0.47 | 0.47 | 00:00:00 | | 2005-08-04 | 26,000 | 0.51 | 0.51 | 0.48 | 0.48 | 00:00:00 | | 2005-08-05 | 173,500 | 0.50 | 0.50 | 0.44 | 0.45 | 00:00:00 | | 2005-08-08 | 146,100 | 0.49 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2005-08-09 | 65,400 | 0.50 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2005-08-10 | 145,000 | 0.52 | 0.53 | 0.50 | 0.52 | 00:00:00 | | 2005-08-11 | 280,400 | 0.55 | 0.55 | 0.52 | 0.55 | 00:00:00 | | 2005-08-12 | 41,300 | 0.54 | 0.55 | 0.53 | 0.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
