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 27, 2022 0.0667 0 -0.01(-9.99%)
May 26, 2022 0.0741 0.0741 0.0741 0.0741 30,500 +0.01(+11.43%)
May 25, 2022 0.0725 0.0725 0.0664 0.0665 12,000 -0.00(-2.21%)
May 24, 2022 0.0702 0.0702 0.0680 0.0680 36,050 -0.01(-10.29%)
May 19, 2022 0.0758 0 +0.00(+2.71%)
May 18, 2022 0.0780 0.0783 0.0736 0.0738 22,000 -0.01(-11.08%)
May 17, 2022 0.0783 0.0830 0.0783 0.0830 8,180 +0.00(+5.06%)
May 16, 2022 0.0790 0.0790 0.0790 0.0790 1,988 +0.00(+0.00%)
May 13, 2022 0.0850 0.1060 0.0790 0.0790 61,350 +0.00(+3.27%)
May 12, 2022 0.0877 0.0877 0.0702 0.0765 75,120 -0.01(-13.66%)
May 11, 2022 0.0886 0.0886 0.0886 0.0886 25,000 -0.00(-2.74%)
May 10, 2022 0.0800 0.1089 0.0790 0.0911 112,145 +0.00(+1.22%)
May 09, 2022 0.0975 0.0975 0.0860 0.0900 85,405 -0.01(-11.85%)
May 05, 2022 0.1021 0 +0.01(+9.43%)
May 04, 2022 0.1035 0.1035 0.0850 0.0933 26,030 -0.00(-4.80%)
May 03, 2022 0.1090 0.1090 0.0967 0.0980 216,772 -0.02(-13.50%)
May 02, 2022 0.1133 0.1133 0.1133 0.1133 17,000 -0.00(-0.44%)
Apr 29, 2022 0.1097 0.1138 0.1058 0.1138 112,750 -0.00(-3.80%)
Apr 28, 2022 0.1090 0.1183 0.1070 0.1183 72,575 +0.01(+10.98%)
Apr 26, 2022 0.1066 0 +0.01(+6.07%)
Apr 25, 2022 0.1005 0.1005 0.0810 0.1005 1,455 +0.02(+21.38%)
Apr 22, 2022 0.1040 0.1040 0.0828 0.0828 6,000 -0.03(-27.75%)
Apr 21, 2022 0.1121 0.1146 0.1100 0.1146 22,496 +0.00(+3.24%)
Apr 20, 2022 0.1100 0.1121 0.1100 0.1110 48,419 +0.00(+2.78%)
Apr 18, 2022 0.1080 0 -0.00(-1.55%)
Apr 14, 2022 0.1193 0.1193 0.1097 0.1097 59,069 -0.00(-2.23%)
Apr 13, 2022 0.1036 0.1122 0.1036 0.1122 31,261 -0.01(-5.24%)
Apr 12, 2022 0.1184 0.1184 0.1184 0.1184 862 +0.00(+0.00%)
Apr 11, 2022 0.1196 0.1200 0.1184 0.1184 46,000 -0.00(-0.75%)
Apr 08, 2022 0.1192 0.1200 0.1192 0.1193 35,000 +0.01(+8.45%)
Apr 07, 2022 0.1112 0.1112 0.1062 0.1100 177,890 -0.00(-3.93%)
Apr 06, 2022 0.1149 0.1242 0.1145 0.1145 12,226 -0.01(-7.96%)
Apr 04, 2022 0.1244 0 -0.00(-2.74%)
Apr 01, 2022 0.1200 0.1279 0.1200 0.1279 22,500 +0.01(+4.15%)
Mar 31, 2022 0.1200 0.1228 0.1200 0.1228 13,405 +0.00(+1.49%)
Mar 30, 2022 0.1210 0.1210 0.1210 0.1210 8,000 -0.00(-1.22%)
Mar 29, 2022 0.1199 0.1225 0.1199 0.1225 7,000 +0.00(+3.81%)
Mar 28, 2022 0.1200 0.1200 0.1155 0.1180 26,500 -0.01(-5.60%)
Mar 24, 2022 0.1250 0 +0.00(+2.80%)
Mar 23, 2022 0.1348 0.1348 0.1216 0.1216 39,700 -0.01(-9.12%)
Mar 22, 2022 0.1338 0.1338 0.1338 0.1338 14,000 +0.00(+2.92%)
Mar 21, 2022 0.1300 0.1300 0.1300 0.1300 8,400 +0.01(+12.65%)
Mar 18, 2022 0.1200 0.1200 0.1143 0.1154 16,082 -0.00(-1.11%)
Mar 17, 2022 0.1167 0.1167 0.1150 0.1167 1,850 +0.00(+4.29%)
Mar 16, 2022 0.1080 0.1180 0.1080 0.1119 56,200 +0.01(+11.45%)
Mar 14, 2022 0.1004 0 -0.00(-0.99%)
Mar 11, 2022 0.1001 0.1014 0.1001 0.1014 30,000 +0.00(+1.40%)
Mar 10, 2022 0.1003 0.1003 0.1000 0.1000 40,000 -0.00(-4.31%)
Mar 09, 2022 0.1045 0.1045 0.1045 0.1045 1,500 -0.00(-0.48%)
Mar 08, 2022 0.1025 0.1068 0.1025 0.1050 24,090 +0.00(+5.00%)
Mar 07, 2022 0.1000 0.1025 0.1000 0.1000 17,500 +0.00(+0.00%)
Mar 04, 2022 0.1036 0.1036 0.1000 0.1000 10,000 +0.00(+2.04%)
Mar 03, 2022 0.1000 0.1000 0.0950 0.0980 116,300 -0.01(-6.22%)
Mar 02, 2022 0.1045 0.1045 0.1000 0.1045 7,052 +0.00(+4.50%)
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.