Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Group Eleven Resources Corp (OP: GRLVF )

0.1330 +0.0002 (+0.15%)
Streaming Delayed Price Updated: 3:05 PM EDT, Aug 22, 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 (%)
Aug 22, 2024 0.1268 0.1330 0.1250 0.1330 78,500 +0.00(+0.15%)
Aug 21, 2024 0.1328 0.1328 0.1328 0.1328 500 +0.00(+0.15%)
Aug 20, 2024 0.1398 0.1518 0.1326 0.1326 52,670 +0.00(+0.45%)
Aug 16, 2024 0.1320 32 +0.01(+7.23%)
Aug 15, 2024 0.1300 0.1310 0.1224 0.1231 9,500 -0.01(-4.13%)
Aug 13, 2024 0.1284 0 +0.00(+1.10%)
Aug 12, 2024 0.1224 0.1270 0.1202 0.1270 22,500 +0.01(+4.27%)
Aug 09, 2024 0.1250 0.1250 0.1129 0.1218 156,514 -0.01(-6.52%)
Aug 08, 2024 0.1280 0.1310 0.1250 0.1303 27,500 +0.01(+8.58%)
Aug 07, 2024 0.1250 0.1250 0.1140 0.1200 102,964 -0.01(-9.57%)
Aug 06, 2024 0.1290 0.1327 0.1250 0.1327 60,700 -0.00(-1.34%)
Aug 05, 2024 0.1378 0.1522 0.1345 0.1345 14,550 -0.01(-3.93%)
Aug 02, 2024 0.1380 0.1491 0.1250 0.1400 182,638 +0.00(+0.00%)
Aug 01, 2024 0.1493 0.1565 0.1400 0.1400 142,650 -0.00(-1.41%)
Jul 31, 2024 0.1420 0.1420 0.1420 0.1420 3,000 +0.00(+1.43%)
Jul 30, 2024 0.1390 0.1400 0.1390 0.1400 45,000 -0.01(-4.70%)
Jul 29, 2024 0.1450 0.1494 0.1430 0.1469 2,238 +0.00(+0.62%)
Jul 26, 2024 0.1452 0.1460 0.1330 0.1460 34,734 +0.00(+0.69%)
Jul 25, 2024 0.1443 0.1534 0.1400 0.1450 57,600 -0.01(-3.33%)
Jul 24, 2024 0.1443 0.1500 0.1443 0.1500 30,035 -0.01(-3.60%)
Jul 23, 2024 0.1300 0.1562 0.1300 0.1556 123,903 +0.01(+4.85%)
Jul 22, 2024 0.1577 0.1620 0.1398 0.1484 146,700 -0.01(-8.40%)
Jul 19, 2024 0.1438 0.1620 0.1400 0.1620 39,902 +0.01(+8.00%)
Jul 18, 2024 0.1400 0.1500 0.1400 0.1500 19,558 +0.00(+1.90%)
Jul 17, 2024 0.1485 0.1599 0.1446 0.1472 38,100 +0.00(+1.31%)
Jul 16, 2024 0.1500 0.1650 0.1440 0.1453 513,130 -0.00(-3.13%)
Jul 15, 2024 0.1299 0.1594 0.1299 0.1500 735,355 +0.02(+15.38%)
Jul 12, 2024 0.1291 0.1300 0.1256 0.1300 80,600 +0.01(+4.42%)
Jul 11, 2024 0.1250 0.1300 0.1245 0.1245 41,210 -0.00(-3.41%)
Jul 10, 2024 0.1250 0.1289 0.1245 0.1289 3,700 -0.00(-0.85%)
Jul 08, 2024 0.1300 0 +0.00(+1.48%)
Jul 03, 2024 0.1281 0 +0.01(+6.75%)
Jul 02, 2024 0.1200 0.1200 0.1200 0.1200 29,602 +0.00(+0.00%)
Jul 01, 2024 0.1300 0.1300 0.1200 0.1200 38,600 -0.01(-7.69%)
Jun 28, 2024 0.1250 0.1300 0.1250 0.1300 5,400 +0.00(+0.00%)
Jun 26, 2024 0.1300 0 +0.00(+0.00%)
Jun 25, 2024 0.1245 0.1300 0.1245 0.1300 29,620 +0.00(+0.00%)
Jun 24, 2024 0.1300 0.1340 0.1265 0.1300 82,580 -0.00(-2.03%)
Jun 21, 2024 0.1227 0.1327 0.1201 0.1327 240,600 +0.01(+6.16%)
Jun 20, 2024 0.1250 0.1250 0.1250 0.1250 10,000 -0.01(-7.41%)
Jun 18, 2024 0.1300 0.1350 0.1297 0.1350 94,100 +0.00(+2.66%)
Jun 17, 2024 0.1315 0.1315 0.1315 0.1315 1,000 -0.00(-1.05%)
Jun 14, 2024 0.1313 0.1329 0.1300 0.1329 166,836 +0.00(+0.68%)
Jun 13, 2024 0.1334 0.1350 0.1300 0.1320 128,900 -0.01(-7.24%)
Jun 12, 2024 0.1475 0.1486 0.1400 0.1423 74,620 +0.00(+2.82%)
Jun 11, 2024 0.1400 0.1578 0.1316 0.1384 251,925 +0.03(+24.35%)
Jun 10, 2024 0.1146 0.1146 0.1100 0.1113 68,025 -0.01(-4.30%)
Jun 07, 2024 0.1200 0.1200 0.1163 0.1163 36,810 -0.00(-3.96%)
Jun 06, 2024 0.1253 0.1253 0.1188 0.1211 67,016 -0.00(-3.66%)
Jun 05, 2024 0.1206 0.1257 0.1206 0.1257 44,800 +0.00(+0.72%)
Jun 04, 2024 0.1264 0.1264 0.1243 0.1248 50,500 +0.00(+1.38%)
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.