Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Group Eleven Resources Corp (OP: GRLVF )

0.1233 -0.0073 (-5.59%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.1100 0.1241 0.1100 0.1194 255,210 -0.00(-2.69%)
Jan 30, 2024 0.1169 0.1242 0.1169 0.1227 131,725 +0.00(+1.83%)
Jan 29, 2024 0.1216 0.1244 0.1205 0.1205 25,200 -0.00(-1.15%)
Jan 26, 2024 0.1225 0.1230 0.1183 0.1219 56,537 -0.00(-0.49%)
Jan 25, 2024 0.1250 0.1250 0.1195 0.1225 117,163 -0.00(-2.00%)
Jan 24, 2024 0.1256 0.1256 0.1218 0.1250 61,100 -0.00(-1.81%)
Jan 23, 2024 0.1273 0.1273 0.1273 0.1273 200 -0.00(-2.82%)
Jan 22, 2024 0.1279 0.1315 0.1156 0.1310 15,217 +0.00(+3.15%)
Jan 19, 2024 0.1267 0.1270 0.1252 0.1270 38,000 -0.00(-0.63%)
Jan 18, 2024 0.1300 0.1300 0.1278 0.1278 1,100 -0.00(-1.69%)
Jan 17, 2024 0.1237 0.1300 0.1237 0.1300 157,225 -0.00(-1.14%)
Jan 16, 2024 0.1305 0.1315 0.1232 0.1315 304,615 -0.00(-0.75%)
Jan 12, 2024 0.1250 0.1327 0.1217 0.1325 80,906 +0.01(+6.00%)
Jan 11, 2024 0.1252 0.1321 0.1250 0.1250 87,500 +0.01(+4.17%)
Jan 10, 2024 0.1300 0.1300 0.1189 0.1200 179,350 -0.01(-4.38%)
Jan 09, 2024 0.1250 0.1280 0.1232 0.1255 67,700 +0.00(+0.40%)
Jan 08, 2024 0.1273 0.1273 0.1250 0.1250 13,500 -0.01(-5.52%)
Jan 05, 2024 0.1265 0.1323 0.1265 0.1323 41,951 -0.00(-0.23%)
Jan 04, 2024 0.1378 0.1393 0.1326 0.1326 106,007 -0.00(-1.78%)
Jan 03, 2024 0.1385 0.1390 0.1328 0.1350 44,843 -0.01(-3.57%)
Jan 02, 2024 0.1330 0.1400 0.1312 0.1400 130,200 +0.01(+5.11%)
Dec 29, 2023 0.1371 0.1371 0.1320 0.1332 27,649 -0.01(-4.86%)
Dec 28, 2023 0.1451 0.1451 0.1400 0.1400 30,311 -0.00(-1.27%)
Dec 27, 2023 0.1340 0.1418 0.1273 0.1418 144,855 +0.01(+6.38%)
Dec 26, 2023 0.1333 0.1333 0.1333 0.1333 26,325 +0.00(+2.54%)
Dec 22, 2023 0.1250 0.1326 0.1250 0.1300 200,355 +0.01(+6.30%)
Dec 21, 2023 0.1302 0.1330 0.1223 0.1223 14,200 -0.01(-4.08%)
Dec 20, 2023 0.1170 0.1275 0.1105 0.1275 129,700 +0.01(+10.87%)
Dec 19, 2023 0.1170 0.1225 0.1150 0.1150 294,950 +0.01(+6.19%)
Dec 18, 2023 0.1138 0.1138 0.1083 0.1083 100,985 -0.01(-5.08%)
Dec 15, 2023 0.1029 0.1185 0.1009 0.1141 50,220 +0.01(+12.86%)
Dec 14, 2023 0.1080 0.1110 0.1006 0.1011 194,742 -0.01(-8.09%)
Dec 13, 2023 0.0970 0.1100 0.0953 0.1100 7,463 +0.01(+8.91%)
Dec 12, 2023 0.0900 0.1010 0.0880 0.1010 185,800 +0.00(+3.06%)
Dec 11, 2023 0.1082 0.1082 0.0900 0.0980 95,801 -0.00(-3.64%)
Dec 08, 2023 0.1049 0.1118 0.0976 0.1017 152,349 -0.01(-5.83%)
Dec 07, 2023 0.1088 0.1120 0.1025 0.1080 198,350 +0.00(+1.89%)
Dec 06, 2023 0.1016 0.1090 0.0991 0.1060 226,526 +0.01(+6.00%)
Dec 05, 2023 0.1014 0.1045 0.0991 0.1000 171,519 -0.00(-1.38%)
Dec 04, 2023 0.0986 0.1079 0.0961 0.1014 380,445 +0.00(+2.84%)
Dec 01, 2023 0.0880 0.1013 0.0854 0.0986 310,970 +0.02(+19.52%)
Nov 30, 2023 0.0825 0.0825 0.0825 0.0825 230 +0.00(+2.61%)
Nov 29, 2023 0.0805 0.0805 0.0804 0.0804 4,355 -0.00(-1.71%)
Nov 28, 2023 0.0797 0.0818 0.0797 0.0818 5,185 +0.01(+8.49%)
Nov 27, 2023 0.0880 0.0880 0.0754 0.0754 46,424 -0.01(-8.27%)
Nov 24, 2023 0.0822 0.0824 0.0809 0.0822 56,328 +0.00(+1.36%)
Nov 22, 2023 0.0759 0.0817 0.0693 0.0811 47,190 +0.01(+17.03%)
Nov 21, 2023 0.0658 0.0693 0.0658 0.0693 63,636 +0.01(+8.79%)
Nov 20, 2023 0.0669 0.0669 0.0635 0.0637 30,005 -0.00(-5.21%)
Nov 17, 2023 0.0642 0.0672 0.0642 0.0672 460 +0.00(+6.67%)
Nov 16, 2023 0.0655 0.0655 0.0630 0.0630 11,205 -0.00(-3.08%)
Nov 15, 2023 0.0650 0.0650 0.0650 0.0650 2,500 +0.00(+0.31%)
Nov 14, 2023 0.0666 0.0666 0.0648 0.0648 71,008 -0.00(-6.76%)
Nov 10, 2023 0.0695 0 -0.00(-0.71%)
Nov 09, 2023 0.0699 0.0700 0.0699 0.0700 27,700 +0.01(+7.69%)
Nov 08, 2023 0.0680 0.0680 0.0650 0.0650 43,700 -0.01(-7.14%)
Nov 07, 2023 0.0700 0.0700 0.0700 0.0700 2,641 -0.00(-4.37%)
Nov 06, 2023 0.0732 0.0732 0.0732 0.0732 10,000 +0.00(+1.10%)
Nov 03, 2023 0.0800 0.0800 0.0724 0.0724 6,013 -0.00(-3.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.