ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Gr Silver Mng Ltd (OP:GRSLF)

0.2329 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, Apr 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 27, 2026 0.2341 0.2618 0.2200 0.2329 405,981 +0.00(+1.00%)
Apr 24, 2026 0.2367 0.2463 0.2304 0.2306 192,705 -0.00(-0.60%)
Apr 23, 2026 0.2447 0.2515 0.2217 0.2320 292,588 -0.02(-7.46%)
Apr 22, 2026 0.2606 0.2624 0.2454 0.2507 388,043 +0.00(+1.01%)
Apr 21, 2026 0.2627 0.2692 0.2444 0.2482 426,783 -0.02(-7.21%)
Apr 20, 2026 0.2975 0.2975 0.2600 0.2675 675,089 -0.02(-5.41%)
Apr 17, 2026 0.2900 0.2959 0.2749 0.2828 688,746 +0.02(+6.08%)
Apr 16, 2026 0.2682 0.2728 0.2600 0.2666 150,553 -0.00(-0.22%)
Apr 15, 2026 0.2646 0.2697 0.2508 0.2672 411,458 -0.00(-0.85%)
Apr 14, 2026 0.2480 0.2697 0.2480 0.2695 318,448 +0.02(+9.78%)
Apr 13, 2026 0.2341 0.2474 0.2341 0.2455 232,855 +0.01(+3.59%)
Apr 10, 2026 0.2425 0.2480 0.2353 0.2370 304,656 +0.00(+0.89%)
Apr 09, 2026 0.2256 0.2425 0.2201 0.2349 383,393 +0.01(+3.16%)
Apr 08, 2026 0.2440 0.2499 0.2217 0.2277 275,423 +0.01(+2.71%)
Apr 07, 2026 0.2210 0.2288 0.2121 0.2217 1,026,163 -0.01(-2.33%)
Apr 06, 2026 0.2326 0.2397 0.2270 0.2270 479,019 -0.01(-3.61%)
Apr 02, 2026 0.2384 0.2472 0.2077 0.2355 551,471 -0.01(-3.64%)
Apr 01, 2026 0.2536 0.2609 0.2444 0.2444 548,396 -0.00(-1.37%)
Mar 31, 2026 0.2277 0.2478 0.2216 0.2478 461,598 +0.03(+15.20%)
Mar 30, 2026 0.2250 0.2412 0.2103 0.2151 468,014 -0.00(-1.47%)
Mar 27, 2026 0.2207 0.2328 0.2000 0.2183 1,510,785 -0.01(-2.41%)
Mar 26, 2026 0.2490 0.2590 0.2179 0.2237 1,425,795 -0.04(-15.71%)
Mar 25, 2026 0.2880 0.2880 0.2575 0.2654 199,651 +0.00(+0.23%)
Mar 24, 2026 0.2497 0.2720 0.2471 0.2648 815,227 +0.02(+8.08%)
Mar 23, 2026 0.2300 0.2692 0.2202 0.2450 1,534,549 +0.01(+5.51%)
Mar 20, 2026 0.2217 0.2419 0.2180 0.2322 1,029,566 +0.00(+1.40%)
Mar 19, 2026 0.2101 0.2372 0.2000 0.2290 1,128,214 +0.00(+0.09%)
Mar 18, 2026 0.2470 0.2470 0.2250 0.2288 1,099,097 -0.02(-8.48%)
Mar 17, 2026 0.2437 0.2530 0.2268 0.2500 664,573 +0.02(+9.36%)
Mar 16, 2026 0.2188 0.2394 0.2188 0.2286 479,821 -0.00(-1.12%)
Mar 13, 2026 0.2714 0.2754 0.2253 0.2312 2,899,589 -0.04(-14.87%)
Mar 12, 2026 0.2857 0.2998 0.2716 0.2716 210,508 -0.01(-5.13%)
Mar 11, 2026 0.2856 0.3180 0.2812 0.2863 503,646 -0.02(-7.65%)
Mar 10, 2026 0.3148 0.3180 0.2990 0.3100 411,112 +0.02(+6.90%)
Mar 09, 2026 0.2485 0.2990 0.2470 0.2900 767,967 +0.01(+5.45%)
Mar 06, 2026 0.2800 0.2980 0.2600 0.2750 855,975 -0.01(-2.31%)
Mar 05, 2026 0.2900 0.2945 0.2695 0.2815 964,965 -0.01(-4.58%)
Mar 04, 2026 0.3200 0.3200 0.2900 0.2950 355,649 -0.01(-3.12%)
Mar 03, 2026 0.3270 0.3270 0.2949 0.3045 803,059 -0.03(-9.10%)
Mar 02, 2026 0.3600 0.3746 0.3230 0.3350 716,384 -0.02(-5.63%)
Feb 27, 2026 0.3628 0.3740 0.3371 0.3550 648,409 +0.01(+1.92%)
Feb 26, 2026 0.3309 0.3700 0.3309 0.3483 803,909 -0.00(-0.99%)
Feb 25, 2026 0.3549 0.3590 0.3333 0.3518 1,225,574 +0.01(+3.47%)
Feb 24, 2026 0.3358 0.3440 0.3200 0.3400 666,145 +0.00(+0.29%)
Feb 23, 2026 0.3380 0.3600 0.3210 0.3390 1,819,031 -0.00(-1.45%)
Feb 20, 2026 0.3139 0.3440 0.2874 0.3440 1,094,731 +0.05(+16.61%)
Feb 19, 2026 0.2916 0.3088 0.2720 0.2950 1,213,825 +0.00(+0.00%)
Feb 18, 2026 0.2834 0.3005 0.2760 0.2950 474,726 +0.02(+7.27%)
Feb 17, 2026 0.2670 0.2800 0.2595 0.2750 877,509 -0.01(-3.71%)
Feb 13, 2026 0.2880 0.2959 0.2638 0.2856 2,323,629 +0.01(+2.00%)
Feb 12, 2026 0.3232 0.3300 0.2775 0.2800 1,894,974 -0.04(-13.85%)
Feb 11, 2026 0.3472 0.3600 0.3200 0.3250 1,188,524 -0.02(-4.41%)
Feb 10, 2026 0.3620 0.3620 0.3247 0.3400 1,416,021 -0.02(-5.56%)
Feb 09, 2026 0.3500 0.3700 0.3500 0.3600 1,290,568 +0.02(+5.70%)
Feb 06, 2026 0.3465 0.3478 0.3080 0.3406 1,374,464 +0.03(+8.13%)
Feb 05, 2026 0.3260 0.3593 0.3150 0.3150 1,419,733 -0.06(-15.44%)
Feb 04, 2026 0.4032 0.4148 0.3535 0.3725 733,039 -0.02(-3.97%)
Feb 03, 2026 0.4150 0.4360 0.3718 0.3879 918,386 +0.02(+4.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.