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 (%)
May 22, 2024 0.1344 0.1344 0.1300 0.1306 27,504 -0.00(-2.46%)
May 21, 2024 0.1359 0.1409 0.1282 0.1339 267,478 -0.03(-16.31%)
May 20, 2024 0.1318 0.1672 0.1318 0.1600 99,875 +0.03(+25.00%)
May 17, 2024 0.1200 0.1299 0.1198 0.1280 308,568 +0.01(+5.18%)
May 16, 2024 0.1213 0.1233 0.1213 0.1217 24,950 -0.00(-1.14%)
May 15, 2024 0.1220 0.1231 0.1200 0.1231 29,000 +0.00(+1.65%)
May 14, 2024 0.1176 0.1269 0.1163 0.1211 152,100 +0.00(+4.22%)
May 13, 2024 0.1227 0.1227 0.1151 0.1162 6,691 -0.01(-6.89%)
May 10, 2024 0.1230 0.1248 0.1100 0.1248 40,110 +0.00(+1.46%)
May 09, 2024 0.1285 0.1285 0.1230 0.1230 50,000 -0.01(-5.02%)
May 08, 2024 0.1296 0.1316 0.1295 0.1295 6,200 -0.00(-1.60%)
May 07, 2024 0.1329 0.1335 0.1271 0.1316 126,400 -0.01(-3.94%)
May 06, 2024 0.1405 0.1500 0.1300 0.1370 67,500 +0.00(+0.29%)
May 03, 2024 0.1426 0.1426 0.1320 0.1366 15,950 -0.00(-2.84%)
May 02, 2024 0.1360 0.1406 0.1334 0.1406 23,200 +0.00(+3.00%)
May 01, 2024 0.1398 0.1398 0.1328 0.1365 39,210 -0.00(-2.36%)
Apr 30, 2024 0.1375 0.1400 0.1341 0.1398 78,575 +0.00(+1.90%)
Apr 29, 2024 0.1360 0.1390 0.1340 0.1372 202,300 -0.00(-2.00%)
Apr 26, 2024 0.1420 0.1436 0.1345 0.1400 158,022 -0.00(-1.20%)
Apr 25, 2024 0.1426 0.1428 0.1400 0.1417 63,900 +0.00(+1.21%)
Apr 24, 2024 0.1447 0.1447 0.1400 0.1400 36,514 +0.00(+0.00%)
Apr 23, 2024 0.1482 0.1482 0.1400 0.1400 9,682 -0.00(-1.41%)
Apr 22, 2024 0.1517 0.1517 0.1400 0.1420 85,958 -0.02(-11.25%)
Apr 19, 2024 0.1614 0.1614 0.1540 0.1600 37,932 +0.02(+14.29%)
Apr 18, 2024 0.1442 0.1549 0.1400 0.1400 38,843 -0.01(-4.24%)
Apr 17, 2024 0.1520 0.1604 0.1452 0.1462 176,330 -0.00(-2.53%)
Apr 16, 2024 0.1500 0.1534 0.1500 0.1500 105,768 -0.00(-1.70%)
Apr 15, 2024 0.1590 0.1600 0.1500 0.1526 171,348 -0.00(-2.62%)
Apr 12, 2024 0.1696 0.1722 0.1548 0.1567 146,770 -0.01(-3.92%)
Apr 11, 2024 0.1657 0.1657 0.1600 0.1631 62,300 -0.00(-1.51%)
Apr 10, 2024 0.1613 0.1701 0.1613 0.1656 83,325 +0.00(+1.04%)
Apr 09, 2024 0.1665 0.1720 0.1543 0.1639 97,200 -0.00(-1.56%)
Apr 08, 2024 0.1854 0.1873 0.1665 0.1665 117,324 -0.02(-10.19%)
Apr 05, 2024 0.1899 0.2127 0.1800 0.1854 273,168 -0.01(-6.41%)
Apr 04, 2024 0.1896 0.2083 0.1660 0.1981 899,214 +0.03(+20.13%)
Apr 03, 2024 0.1600 0.1649 0.1500 0.1649 214,505 +0.01(+4.63%)
Apr 02, 2024 0.1638 0.1638 0.1573 0.1576 106,662 -0.00(-2.17%)
Apr 01, 2024 0.1600 0.1648 0.1574 0.1611 60,850 +0.01(+4.68%)
Mar 28, 2024 0.1290 0.1720 0.1290 0.1539 527,707 +0.02(+18.38%)
Mar 27, 2024 0.1300 0.1300 0.1224 0.1300 117,015 +0.01(+4.84%)
Mar 26, 2024 0.1248 0.1248 0.1240 0.1240 5,250 -0.00(-2.75%)
Mar 25, 2024 0.1267 0.1275 0.1267 0.1275 22,777 +0.00(+2.57%)
Mar 22, 2024 0.1248 0.1272 0.1243 0.1243 50,000 -0.00(-2.59%)
Mar 21, 2024 0.1260 0.1280 0.1251 0.1276 38,500 -0.00(-1.09%)
Mar 20, 2024 0.1298 0.1298 0.1280 0.1290 23,992 -0.00(-0.23%)
Mar 19, 2024 0.1300 0.1300 0.1244 0.1293 126,564 +0.01(+7.75%)
Mar 18, 2024 0.1234 0.1234 0.1200 0.1200 46,500 -0.01(-7.69%)
Mar 15, 2024 0.1268 0.1300 0.1268 0.1300 30,764 +0.00(+2.93%)
Mar 14, 2024 0.1175 0.1263 0.1142 0.1263 90,350 +0.01(+10.60%)
Mar 13, 2024 0.1139 0.1143 0.1107 0.1142 191,694 -0.00(-1.72%)
Mar 12, 2024 0.1127 0.1162 0.1092 0.1162 103,432 +0.00(+1.04%)
Mar 11, 2024 0.1290 0.1290 0.1092 0.1150 122,350 +0.00(+0.00%)
Mar 08, 2024 0.1130 0.1158 0.1130 0.1150 94,934 +0.00(+3.42%)
Mar 07, 2024 0.1183 0.1200 0.1090 0.1112 74,300 -0.01(-8.78%)
Mar 06, 2024 0.1199 0.1219 0.1135 0.1219 61,600 +0.00(+2.44%)
Mar 05, 2024 0.1190 0.1190 0.1190 0.1190 10,025 -0.00(-0.08%)
Mar 04, 2024 0.1193 0.1193 0.1161 0.1191 41,396 -0.00(-0.33%)
Mar 01, 2024 0.1159 0.1195 0.1088 0.1195 82,600 +0.01(+9.83%)
Feb 29, 2024 0.1100 0.1159 0.1088 0.1088 59,200 -0.01(-5.39%)
Feb 28, 2024 0.1147 0.1150 0.1118 0.1150 2,120 +0.01(+4.55%)
Feb 27, 2024 0.1100 0.1100 0.1100 0.1100 17,000 -0.00(-0.81%)
Feb 26, 2024 0.1093 0.1110 0.1093 0.1109 42,650 -0.00(-1.16%)
Feb 23, 2024 0.1159 0.1159 0.1112 0.1122 125,500 +0.00(+2.09%)
Feb 22, 2024 0.1075 0.1142 0.1051 0.1099 551,058 +0.00(+4.47%)
Feb 21, 2024 0.1035 0.1079 0.1024 0.1052 41,320 +0.00(+3.95%)
Feb 20, 2024 0.1046 0.1073 0.0975 0.1012 157,619 -0.00(-3.62%)
Feb 16, 2024 0.1049 0.1100 0.1000 0.1050 177,200 +0.00(+0.57%)
Feb 15, 2024 0.1044 0.1044 0.1044 0.1044 350 +0.00(+1.06%)
Feb 14, 2024 0.1046 0.1077 0.1033 0.1033 900 +0.00(+0.19%)
Feb 13, 2024 0.1080 0.1080 0.1016 0.1031 96,600 -0.01(-7.86%)
Feb 12, 2024 0.1158 0.1159 0.1100 0.1119 116,500 +0.00(+2.10%)
Feb 09, 2024 0.1096 0.1096 0.1096 0.1096 4,300 +0.00(+1.76%)
Feb 08, 2024 0.1191 0.1191 0.1030 0.1077 165,877 -0.01(-8.88%)
Feb 07, 2024 0.1180 0.1187 0.1180 0.1182 31,727 -0.00(-0.34%)
Feb 06, 2024 0.1138 0.1190 0.1050 0.1186 42,300 -0.00(-3.97%)
Feb 05, 2024 0.1178 0.1237 0.1178 0.1235 13,400 +0.00(+0.41%)
Feb 02, 2024 0.1169 0.1230 0.1139 0.1230 59,477 +0.00(+3.54%)
Feb 01, 2024 0.1172 0.1235 0.1150 0.1188 19,100 -0.00(-0.50%)
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%)
Nov 02, 2023 0.0726 0.0750 0.0726 0.0750 10,800 +0.00(+2.74%)
Oct 27, 2023 0.0730 0 +0.00(+0.14%)
Oct 26, 2023 0.0729 0.0729 0.0729 0.0729 100 +0.01(+21.50%)
Oct 25, 2023 0.0515 0.0670 0.0515 0.0600 3,670 -0.01(-14.65%)
Oct 24, 2023 0.0703 0.0703 0.0703 0.0703 100 -0.00(-0.71%)
Oct 20, 2023 0.0708 0 -0.00(-3.01%)
Oct 19, 2023 0.0765 0.0765 0.0730 0.0730 11,050 -0.01(-9.54%)
Oct 18, 2023 0.0730 0.0807 0.0730 0.0807 2,300 +0.01(+10.55%)
Oct 16, 2023 0.0730 0 +0.00(+0.00%)
Oct 13, 2023 0.0730 0.0782 0.0730 0.0730 15,264 -0.00(-5.19%)
Oct 12, 2023 0.0772 0.0772 0.0770 0.0770 1,270 +0.00(+4.05%)
Oct 11, 2023 0.0760 0.0810 0.0740 0.0740 56,365 -0.00(-2.63%)
Oct 10, 2023 0.0760 0.0760 0.0760 0.0760 5,500 -0.00(-6.06%)
Oct 06, 2023 0.0809 0 +0.01(+13.94%)
Oct 05, 2023 0.0723 0.0723 0.0710 0.0710 56,200 -0.00(-4.95%)
Oct 04, 2023 0.0740 0.0747 0.0710 0.0747 54,050 +0.00(+0.00%)
Oct 03, 2023 0.0747 0.0747 0.0747 0.0747 4,138 -0.00(-0.40%)
Oct 02, 2023 0.0747 0.0750 0.0737 0.0750 25,670 +0.00(+5.63%)
Sep 29, 2023 0.0722 0.0722 0.0710 0.0710 87,600 -0.00(-4.95%)
Sep 28, 2023 0.0747 0.0747 0.0700 0.0747 1,425 +0.00(+6.71%)
Sep 26, 2023 0.0700 0 -0.00(-5.66%)
Sep 25, 2023 0.0729 0.0742 0.0742 0.0742 19,527 -0.00(-4.99%)
Sep 22, 2023 0.0741 0.0781 0.0701 0.0781 25,000 +0.01(+11.57%)
Sep 21, 2023 0.0710 0.0801 0.0700 0.0700 29,000 -0.00(-6.17%)
Sep 20, 2023 0.0746 0.0746 0.0746 0.0746 2,000 -0.00(-4.36%)
Sep 18, 2023 0.0780 0 -0.00(-1.27%)
Sep 15, 2023 0.0661 0.0790 0.0650 0.0790 95,570 +0.01(+17.38%)
Sep 14, 2023 0.0633 0.0673 0.0629 0.0673 17,500 +0.01(+9.08%)
Sep 13, 2023 0.0634 0.0634 0.0617 0.0617 31,000 +0.00(+0.49%)
Sep 12, 2023 0.0613 0.0633 0.0613 0.0614 97,950 +0.00(+3.02%)
Sep 11, 2023 0.0566 0.0675 0.0566 0.0596 25,800 -0.00(-4.33%)
Sep 08, 2023 0.0630 0.0630 0.0600 0.0623 107,850 +0.00(+6.50%)
Sep 07, 2023 0.0514 0.0629 0.0500 0.0585 471,122 +0.01(+12.72%)
Sep 06, 2023 0.0512 0.0519 0.0512 0.0519 5,835 +0.00(+10.43%)
Sep 05, 2023 0.0503 0.0507 0.0470 0.0470 668,000 -0.01(-22.06%)
Aug 28, 2023 0.0603 0 +0.01(+15.30%)
Aug 25, 2023 0.0523 0.0523 0.0523 0.0523 5,000 +0.00(+0.00%)
Aug 24, 2023 0.0523 0.0523 0.0523 0.0523 1,500 +0.00(+6.73%)
Aug 21, 2023 0.0490 0 +0.00(+2.08%)
Aug 18, 2023 0.0510 0.0510 0.0443 0.0480 63,860 -0.01(-14.29%)
Aug 15, 2023 0.0560 0 +0.00(+9.59%)
Aug 11, 2023 0.0511 0 -0.00(-1.73%)
Aug 10, 2023 0.0520 0.0520 0.0520 0.0520 22,000 +0.00(+1.96%)
Aug 03, 2023 0.0510 35 -0.01(-12.22%)
Aug 02, 2023 0.0581 0.0581 0.0581 0.0581 6,000 +0.00(+5.64%)
Aug 01, 2023 0.0550 0.0550 0.0550 0.0550 5,000 -0.00(-5.34%)
Jul 31, 2023 0.0581 0.0581 0.0581 0.0581 2,000 -0.01(-10.20%)
Jul 25, 2023 0.0647 0 +0.01(+15.95%)
Jul 21, 2023 0.0558 0 +0.00(+8.35%)
Jul 20, 2023 0.0515 0.0515 0.0515 0.0515 10,000 +0.00(+0.59%)
Jul 18, 2023 0.0512 0 -0.00(-0.97%)
Jul 17, 2023 0.0517 0.0517 0.0517 0.0517 3,000 -0.00(-2.27%)
Jul 13, 2023 0.0529 0 +0.00(+9.30%)
Jul 12, 2023 0.0484 0.0484 0.0484 0.0484 52,000 -0.01(-13.57%)
Jul 11, 2023 0.0520 0.0560 0.0520 0.0560 35,000 -0.00(-0.88%)
Jul 10, 2023 0.0500 0.0599 0.0500 0.0565 108,800 -0.00(-5.68%)
Jul 07, 2023 0.0599 0.0599 0.0599 0.0599 850 +0.00(+8.91%)
Jul 05, 2023 0.0550 0 -0.00(-1.43%)
Jul 03, 2023 0.0558 0.0558 0.0558 0.0558 300 -0.00(-2.11%)
Jun 30, 2023 0.0558 0.0570 0.0558 0.0570 23,500 +0.00(+7.34%)
Jun 28, 2023 0.0531 0 -0.01(-11.35%)
Jun 23, 2023 0.0599 0 +0.00(+4.36%)
Jun 22, 2023 0.0574 0.0574 0.0574 0.0574 11,097 +0.00(+4.36%)
Jun 21, 2023 0.0534 0.0550 0.0503 0.0550 109,000 +0.00(+3.77%)
Jun 20, 2023 0.0590 0.0599 0.0530 0.0530 26,868 +0.00(+0.00%)
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.