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

Group Eleven Resources Corp (OP: GRLVF )

0.1250 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, May 24, 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 28, 2021 0.1673 0.1673 0.1425 0.1425 2,600 +0.00(+1.93%)
May 27, 2021 0.1400 0.1400 0.1398 0.1398 9,730 -0.01(-4.12%)
May 26, 2021 0.1420 0.1458 0.1340 0.1458 71,372 +0.01(+4.14%)
May 25, 2021 0.1370 0.1400 0.1370 0.1400 26,840 +0.01(+5.74%)
May 20, 2021 0.1324 0.1324 0.1324 0 -0.00(-1.93%)
May 19, 2021 0.1350 0.1350 0.1350 0.1350 9,104 +0.00(+0.00%)
May 18, 2021 0.1328 0.1350 0.1278 0.1350 48,388 +0.00(+2.27%)
May 17, 2021 0.1300 0.1320 0.1300 0.1320 2,000 +0.01(+7.32%)
May 14, 2021 0.1350 0.1350 0.1230 0.1230 73,800 -0.01(-8.89%)
May 13, 2021 0.1405 0.1405 0.1350 0.1350 1,100 +0.00(+2.12%)
May 12, 2021 0.1480 0.1480 0.1322 0.1322 45,678 -0.00(-2.58%)
May 11, 2021 0.1460 0.1496 0.1357 0.1357 27,233 -0.00(-3.07%)
May 10, 2021 0.1400 0.1400 0.1387 0.1400 102,887 +0.00(+1.38%)
May 07, 2021 0.1294 0.1488 0.1294 0.1381 12,920 -0.01(-4.30%)
May 06, 2021 0.1250 0.1445 0.1250 0.1443 38,000 +0.01(+8.66%)
May 05, 2021 0.1300 0.1328 0.1300 0.1328 23,000 -0.00(-1.99%)
May 04, 2021 0.1363 0.1390 0.1330 0.1355 60,500 +0.00(+2.65%)
May 03, 2021 0.1300 0.1370 0.1270 0.1320 32,950 +0.00(+1.38%)
Apr 30, 2021 0.1325 0.1325 0.1302 0.1302 4,500 +0.00(+3.83%)
Apr 29, 2021 0.1426 0.1426 0.1254 0.1254 67,060 -0.00(-3.54%)
Apr 28, 2021 0.1334 0.1400 0.1263 0.1300 16,100 +0.00(+2.44%)
Apr 27, 2021 0.1420 0.1420 0.1233 0.1269 71,045 -0.01(-9.36%)
Apr 26, 2021 0.1256 0.1400 0.1230 0.1400 92,795 +0.02(+15.32%)
Apr 23, 2021 0.1264 0.1264 0.1214 0.1214 1,100 -0.00(-1.30%)
Apr 22, 2021 0.1230 0.1230 0.1230 0.1230 2,500 +0.00(+2.84%)
Apr 21, 2021 0.1230 0.1250 0.1188 0.1196 48,584 +0.01(+6.79%)
Apr 20, 2021 0.1080 0.1160 0.1080 0.1120 36,962 +0.00(+1.82%)
Apr 19, 2021 0.1129 0.1129 0.1077 0.1100 86,650 +0.00(+1.85%)
Apr 16, 2021 0.1103 0.1103 0.1080 0.1080 46,500 +0.00(+0.00%)
Apr 15, 2021 0.1100 0.1110 0.1060 0.1080 249,787 +0.00(+0.00%)
Apr 14, 2021 0.1107 0.1115 0.1060 0.1080 14,767 -0.00(-3.74%)
Apr 13, 2021 0.1100 0.1160 0.1060 0.1122 198,170 +0.00(+1.08%)
Apr 12, 2021 0.1160 0.1160 0.1060 0.1110 114,330 -0.01(-4.31%)
Apr 09, 2021 0.1088 0.1160 0.1088 0.1160 65,100 +0.01(+6.62%)
Apr 08, 2021 0.1050 0.1158 0.1050 0.1088 121,117 -0.00(-1.09%)
Apr 07, 2021 0.1165 0.1165 0.1100 0.1100 15,320 -0.00(-1.70%)
Apr 06, 2021 0.1161 0.1161 0.1119 0.1119 7,334 +0.00(+2.85%)
Apr 05, 2021 0.1200 0.1200 0.1088 0.1088 25,211 +0.00(+1.68%)
Apr 01, 2021 0.1150 0.1200 0.1070 0.1070 64,000 -0.01(-10.08%)
Mar 31, 2021 0.1198 0.1198 0.1139 0.1190 7,020 +0.01(+13.33%)
Mar 30, 2021 0.1100 0.1105 0.1050 0.1050 51,000 -0.00(-0.47%)
Mar 29, 2021 0.0937 0.1129 0.0937 0.1055 142,985 +0.00(+1.64%)
Mar 26, 2021 0.0967 0.1079 0.0967 0.1038 13,900 +0.00(+0.78%)
Mar 25, 2021 0.1040 0.1077 0.1027 0.1030 16,590 -0.00(-3.38%)
Mar 24, 2021 0.1050 0.1079 0.0980 0.1066 35,867 +0.00(+2.11%)
Mar 23, 2021 0.0967 0.1085 0.0959 0.1044 112,920 +0.01(+10.59%)
Mar 22, 2021 0.5001 0.5001 0.0895 0.0944 177,830 +0.01(+6.67%)
Mar 19, 2021 0.0850 0.0885 0.0850 0.0885 315,100 +0.00(+1.49%)
Mar 18, 2021 0.0850 0.0886 0.0830 0.0872 46,100 +0.00(+2.59%)
Mar 17, 2021 0.0815 0.0850 0.0815 0.0850 14,100 +0.00(+0.00%)
Mar 16, 2021 0.0850 0.0850 0.0850 0.0850 9,500 -0.00(-4.39%)
Mar 15, 2021 0.0830 0.0889 0.0830 0.0889 2,300 +0.01(+7.11%)
Mar 12, 2021 0.0884 0.0884 0.0830 0.0830 600 -0.01(-6.00%)
Mar 11, 2021 0.0883 0.0883 0.0883 0.0883 100 +0.01(+10.38%)
Mar 10, 2021 0.0800 0.0833 0.0800 0.0800 74,054 +0.00(+0.63%)
Mar 09, 2021 0.0800 0.0800 0.0791 0.0795 7,000 -0.00(-5.36%)
Mar 08, 2021 0.0830 0.0879 0.0830 0.0840 8,100 +0.00(+0.36%)
Mar 05, 2021 0.0802 0.0837 0.0800 0.0837 36,000 +0.00(+2.07%)
Mar 04, 2021 0.0820 0.1830 0.0800 0.0820 7,200 -0.00(-0.36%)
Mar 03, 2021 0.0835 0.0835 0.0780 0.0823 15,000 +0.01(+8.01%)
Mar 02, 2021 0.0840 0.0840 0.0762 0.0762 105,100 -0.00(-0.39%)
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.