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

Gold Springs Resource Corp (OP: GRCAF )

0.0591 UNCHANGED
Streaming Delayed Price Updated: 11:05 AM EDT, May 29, 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 29, 2020 0.0618 0.0618 0.0618 0.0618 5,000 -0.00(-0.32%)
May 28, 2020 0.0620 0.0620 0.0620 0.0620 20,080 +0.00(+0.00%)
May 27, 2020 0.0567 0.0620 0.0567 0.0620 11,000 +0.00(+0.16%)
May 26, 2020 0.0629 0.0629 0.0563 0.0619 28,600 +0.01(+22.82%)
May 20, 2020 0.0504 0.0504 0.0504 0 -0.00(-7.86%)
May 19, 2020 0.0609 0.0609 0.0535 0.0547 14,300 -0.00(-2.32%)
May 18, 2020 0.0690 0.0690 0.0560 0.0560 13,273 +0.00(+7.69%)
May 15, 2020 0.0500 0.0541 0.0500 0.0520 39,000 -0.00(-5.28%)
May 14, 2020 0.0551 0.0551 0.0523 0.0549 1,340 +0.00(+9.80%)
May 13, 2020 0.0507 0.0507 0.0500 0.0500 20,020 +0.00(+0.00%)
May 12, 2020 0.0500 0.0500 0.0500 0.0500 29,505 -0.01(-11.35%)
May 08, 2020 0.0564 0.0564 0.0564 0 -0.00(-7.08%)
May 07, 2020 0.0496 0.0607 0.0496 0.0607 5,426 -0.01(-10.87%)
May 06, 2020 0.0605 0.0681 0.0605 0.0681 25,000 +0.00(+3.18%)
May 05, 2020 0.0603 0.0660 0.0603 0.0660 10,000 +0.01(+24.06%)
May 01, 2020 0.0532 0.0532 0.0532 0 +0.00(+1.72%)
Apr 29, 2020 0.0523 0.0523 0.0523 0 -0.00(-4.21%)
Apr 27, 2020 0.0546 0.0546 0.0546 0 -0.00(-6.02%)
Apr 24, 2020 0.0581 0.0581 0.0581 0.0581 400 -0.01(-9.64%)
Apr 23, 2020 0.0523 0.0643 0.0523 0.0643 51,703 +0.01(+16.91%)
Apr 22, 2020 0.0564 0.0564 0.0550 0.0550 23,500 +0.00(+0.00%)
Apr 21, 2020 0.0550 0.0550 0.0550 0.0550 2,000 -0.01(-15.38%)
Apr 20, 2020 0.0650 0.0650 0.0650 0.0650 3,000 +0.01(+10.17%)
Apr 17, 2020 0.0595 0.0595 0.0590 0.0590 81,400 +0.00(+0.34%)
Apr 15, 2020 0.0588 0.0588 0.0588 0 -0.00(-2.97%)
Apr 14, 2020 0.0522 0.0606 0.0522 0.0606 5,100 -0.00(-0.98%)
Apr 13, 2020 0.0612 0.0612 0.0532 0.0612 4,974 +0.00(+3.55%)
Apr 09, 2020 0.0523 0.0591 0.0523 0.0591 5,500 -0.00(-2.96%)
Apr 08, 2020 0.0523 0.0609 0.0523 0.0609 14,006 +0.00(+0.66%)
Apr 03, 2020 0.0605 0.0605 0.0605 0 +0.00(+3.95%)
Apr 02, 2020 0.0522 0.0600 0.0522 0.0582 30,959 -0.01(-14.16%)
Mar 31, 2020 0.0678 0.0678 0.0678 0 +0.00(+0.00%)
Mar 30, 2020 0.0535 0.0678 0.0535 0.0678 700 +0.01(+9.53%)
Mar 27, 2020 0.0522 0.0619 0.0522 0.0619 12,000 -0.01(-8.84%)
Mar 26, 2020 0.0694 0.0694 0.0679 0.0679 4,000 +0.00(+1.95%)
Mar 25, 2020 0.0656 0.0745 0.0561 0.0666 6,016 -0.00(-5.67%)
Mar 24, 2020 0.0600 0.0706 0.0600 0.0706 19,300 +0.01(+18.66%)
Mar 23, 2020 0.0595 0.0595 0.0595 0.0595 250 +0.00(+0.85%)
Mar 20, 2020 0.0601 0.0601 0.0590 0.0590 11,300 -0.01(-12.59%)
Mar 19, 2020 0.0522 0.0675 0.0522 0.0675 1,200 +0.01(+17.80%)
Mar 18, 2020 0.0599 0.0599 0.0573 0.0573 3,133 -0.00(-5.29%)
Mar 17, 2020 0.0605 0.0605 0.0605 0.0605 2,000 -0.00(-3.97%)
Mar 16, 2020 0.0630 0.0630 0.0630 0.0630 10,000 +0.00(+0.00%)
Mar 13, 2020 0.0630 0.0630 0.0630 0.0630 3,000 -0.01(-13.82%)
Mar 12, 2020 0.0631 0.0731 0.0631 0.0731 40,082 +0.00(+4.43%)
Mar 10, 2020 0.0700 0.0700 0.0700 0 +0.01(+10.94%)
Mar 09, 2020 0.0710 0.0710 0.0631 0.0631 10,900 -0.01(-16.09%)
Mar 05, 2020 0.0752 0.0752 0.0752 0.0752 7,500 -0.01(-8.52%)
Mar 04, 2020 0.0745 0.0857 0.0743 0.0822 48,100 +0.00(+0.98%)
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.