|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-05 | 15,000 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2000-01-06 | 10,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2000-01-12 | 6,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2000-01-13 | 15,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2000-01-14 | 1,200 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2000-01-24 | 14,500 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2000-01-26 | 500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2000-01-28 | 3,300 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2000-02-01 | 1,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2000-02-02 | 1,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2000-02-03 | 5,000 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2000-02-04 | 6,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2000-02-07 | 15,500 | 0.32 | 0.32 | 0.29 | 0.29 | 00:00:00 | | 2000-02-08 | 3,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2000-02-09 | 7,000 | 0.30 | 0.30 | 0.25 | 0.25 | 00:00:00 | | 2000-02-10 | 7,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2000-02-14 | 24,500 | 0.28 | 0.45 | 0.28 | 0.45 | 00:00:00 | | 2000-02-15 | 35,000 | 0.40 | 0.45 | 0.36 | 0.36 | 00:00:00 | | 2000-02-16 | 11,000 | 0.36 | 0.40 | 0.36 | 0.40 | 00:00:00 | | 2000-02-17 | 9,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-02-18 | 4,000 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2000-02-21 | 23,000 | 0.36 | 0.48 | 0.36 | 0.48 | 00:00:00 | | 2000-02-22 | 28,000 | 0.48 | 0.48 | 0.44 | 0.44 | 00:00:00 | | 2000-02-23 | 27,500 | 0.44 | 0.44 | 0.40 | 0.40 | 00:00:00 | | 2000-02-24 | 4,500 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2000-02-25 | 1,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2000-02-28 | 21,500 | 0.48 | 0.48 | 0.40 | 0.45 | 00:00:00 | | 2000-02-29 | 17,500 | 0.43 | 0.43 | 0.41 | 0.43 | 00:00:00 | | 2000-03-01 | 55,000 | 0.43 | 0.44 | 0.25 | 0.40 | 00:00:00 | | 2000-03-02 | 13,100 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2000-03-03 | 9,600 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2000-03-06 | 10,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2000-03-07 | 2,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2000-03-08 | 8,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2000-03-10 | 35,500 | 0.30 | 0.33 | 0.28 | 0.33 | 00:00:00 | | 2000-03-13 | 5,500 | 0.34 | 0.34 | 0.31 | 0.31 | 00:00:00 | | 2000-03-14 | 23,500 | 0.32 | 0.35 | 0.32 | 0.35 | 00:00:00 | | 2000-03-16 | 16,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2000-03-20 | 25,100 | 0.46 | 0.46 | 0.35 | 0.35 | 00:00:00 | | 2000-03-23 | 1,500 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2000-03-24 | 5,000 | 0.35 | 0.35 | 0.31 | 0.31 | 00:00:00 | | 2000-03-27 | 39,900 | 0.30 | 0.30 | 0.25 | 0.25 | 00:00:00 | | 2000-03-28 | 5,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2000-03-29 | 1,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2000-03-31 | 5,700 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2000-04-04 | 1,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2000-04-05 | 4,000 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2000-04-07 | 14,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2000-04-10 | 17,500 | 0.25 | 0.29 | 0.25 | 0.29 | 00:00:00 | | 2000-04-14 | 9,500 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2000-04-18 | 61,400 | 0.26 | 0.29 | 0.26 | 0.28 | 00:00:00 | | 2000-04-20 | 5,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2000-04-24 | 7,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2000-04-25 | 25,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2000-04-26 | 9,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2000-04-28 | 23,500 | 0.22 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2000-05-01 | 3,500 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2000-05-02 | 5,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2000-05-03 | 1,900 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2000-05-04 | 8,200 | 0.25 | 0.25 | 0.22 | 0.22 | 00:00:00 | | 2000-05-08 | 8,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2000-05-12 | 28,000 | 0.24 | 0.30 | 0.24 | 0.30 | 00:00:00 | | 2000-05-15 | 1,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2000-06-05 | 7,000 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2000-06-06 | 5,300 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2000-06-07 | 12,600 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2000-06-08 | 18,000 | 0.30 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2000-06-14 | 13,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2000-06-21 | 1,500 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2000-06-22 | 5,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2000-06-23 | 700 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2000-06-26 | 1,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2000-06-27 | 1,800 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2000-07-11 | 15,600 | 0.27 | 0.33 | 0.25 | 0.25 | 00:00:00 | | 2000-07-12 | 1,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2000-07-13 | 47,200 | 0.30 | 0.40 | 0.25 | 0.32 | 00:00:00 | | 2000-07-14 | 10,000 | 0.35 | 0.38 | 0.35 | 0.38 | 00:00:00 | | 2000-07-17 | 155,300 | 0.31 | 0.48 | 0.31 | 0.31 | 00:00:00 | | 2000-07-18 | 6,000 | 0.50 | 0.50 | 0.42 | 0.42 | 00:00:00 | | 2000-07-19 | 5,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-07-20 | 2,900 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2000-07-24 | 500 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2000-07-27 | 11,000 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2000-07-28 | 5,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2000-08-04 | 3,000 | 0.33 | 0.33 | 0.30 | 0.30 | 00:00:00 | | 2000-08-08 | 2,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-08-09 | 500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2000-08-15 | 11,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2000-08-18 | 15,000 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2000-08-21 | 54,600 | 0.44 | 0.45 | 0.40 | 0.40 | 00:00:00 | | 2000-08-22 | 10,600 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2000-08-25 | 10,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-08-28 | 12,200 | 0.40 | 0.45 | 0.40 | 0.45 | 00:00:00 | | 2000-08-29 | 38,300 | 0.45 | 0.48 | 0.45 | 0.45 | 00:00:00 | | 2000-08-30 | 1,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2000-09-01 | 41,900 | 0.45 | 0.62 | 0.45 | 0.62 | 00:00:00 | | 2000-09-05 | 7,100 | 0.65 | 0.65 | 0.62 | 0.62 | 00:00:00 | | 2000-09-06 | 14,500 | 0.55 | 0.55 | 0.51 | 0.51 | 00:00:00 | | 2000-09-07 | 2,000 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2000-09-08 | 10,000 | 0.50 | 0.50 | 0.47 | 0.49 | 00:00:00 | | 2000-09-11 | 10,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2000-09-15 | 15,000 | 0.47 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2000-09-19 | 16,000 | 0.45 | 0.47 | 0.42 | 0.42 | 00:00:00 | | 2000-09-20 | 2,000 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2000-09-21 | 21,200 | 0.37 | 0.42 | 0.37 | 0.42 | 00:00:00 | | 2000-09-25 | 10,000 | 0.41 | 0.42 | 0.41 | 0.42 | 00:00:00 | | 2000-09-26 | 1,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2000-09-29 | 36,500 | 0.41 | 0.41 | 0.35 | 0.40 | 00:00:00 | | 2000-10-02 | 2,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2000-10-05 | 5,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2000-10-10 | 3,500 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2000-10-12 | 12,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-10-16 | 1,500 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2000-10-17 | 10,500 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2000-10-18 | 4,000 | 0.35 | 0.35 | 0.31 | 0.31 | 00:00:00 | | 2000-10-23 | 6,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-10-25 | 12,000 | 0.42 | 0.42 | 0.38 | 0.38 | 00:00:00 | | 2000-10-26 | 2,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-10-30 | 7,500 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2000-11-01 | 3,500 | 0.36 | 0.36 | 0.34 | 0.34 | 00:00:00 | | 2000-11-02 | 1,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
