Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gr Silver Mining Ltd (OP: GRSLF )

0.1620 +0.0050 (+3.18%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 26, 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 (%)
Sep 26, 2024 0.1584 0.1652 0.1504 0.1620 288,796 +0.01(+3.18%)
Sep 25, 2024 0.1700 0.1700 0.1489 0.1570 261,705 -0.00(-1.88%)
Sep 24, 2024 0.1357 0.1670 0.1339 0.1600 517,905 +0.02(+13.48%)
Sep 23, 2024 0.1425 0.1429 0.1386 0.1410 30,325 -0.00(-2.35%)
Sep 20, 2024 0.1511 0.1511 0.1405 0.1444 339,573 +0.00(+2.48%)
Sep 19, 2024 0.1314 0.1450 0.1250 0.1409 648,789 +0.01(+5.23%)
Sep 18, 2024 0.1400 0.1457 0.1300 0.1339 344,388 -0.01(-4.36%)
Sep 17, 2024 0.1459 0.1501 0.1400 0.1400 180,808 -0.00(-3.45%)
Sep 16, 2024 0.1497 0.1501 0.1362 0.1450 405,515 +0.00(+0.00%)
Sep 13, 2024 0.1400 0.1574 0.1400 0.1450 792,816 +0.01(+3.65%)
Sep 12, 2024 0.1170 0.1399 0.1167 0.1399 792,182 +0.02(+17.56%)
Sep 11, 2024 0.1180 0.1190 0.1150 0.1190 131,581 +0.00(+3.39%)
Sep 10, 2024 0.1275 0.1275 0.1151 0.1151 278,594 -0.00(-4.00%)
Sep 09, 2024 0.1161 0.1206 0.1149 0.1199 440,262 -0.00(-2.12%)
Sep 06, 2024 0.1300 0.1300 0.1179 0.1225 280,168 -0.01(-3.92%)
Sep 05, 2024 0.1151 0.1360 0.1151 0.1275 224,654 +0.01(+8.88%)
Sep 04, 2024 0.1155 0.1208 0.1145 0.1171 67,930 -0.00(-2.98%)
Sep 03, 2024 0.1179 0.1310 0.1150 0.1207 207,021 -0.02(-11.25%)
Aug 30, 2024 0.1320 0.1360 0.1320 0.1360 32,000 +0.00(+0.00%)
Aug 29, 2024 0.1350 0.1360 0.1299 0.1360 43,050 +0.00(+1.87%)
Aug 28, 2024 0.1263 0.1360 0.1263 0.1335 252,122 +0.00(+2.69%)
Aug 27, 2024 0.1360 0.1360 0.1210 0.1300 175,153 -0.01(-4.41%)
Aug 26, 2024 0.1381 0.1425 0.1239 0.1360 355,875 +0.01(+4.62%)
Aug 23, 2024 0.1265 0.1381 0.1265 0.1300 202,825 -0.01(-4.69%)
Aug 22, 2024 0.1290 0.1364 0.1230 0.1364 88,763 +0.00(+1.94%)
Aug 21, 2024 0.1384 0.1406 0.1303 0.1338 138,517 -0.00(-3.39%)
Aug 20, 2024 0.1590 0.1590 0.1336 0.1385 226,026 -0.00(-0.36%)
Aug 19, 2024 0.1300 0.1390 0.1245 0.1390 199,250 +0.01(+6.92%)
Aug 16, 2024 0.1200 0.1309 0.1050 0.1300 217,379 +0.02(+13.34%)
Aug 15, 2024 0.1171 0.1200 0.1147 0.1147 101,726 +0.00(+4.27%)
Aug 14, 2024 0.1070 0.1165 0.1070 0.1100 277,756 -0.00(-2.14%)
Aug 13, 2024 0.1220 0.1226 0.1124 0.1124 146,384 -0.01(-6.33%)
Aug 12, 2024 0.1130 0.1200 0.1130 0.1200 134,701 +0.01(+5.36%)
Aug 09, 2024 0.1113 0.1170 0.1100 0.1139 162,938 -0.01(-4.37%)
Aug 08, 2024 0.1105 0.1223 0.1104 0.1191 495,431 +0.01(+7.30%)
Aug 07, 2024 0.1250 0.1251 0.1030 0.1110 132,605 -0.01(-9.39%)
Aug 06, 2024 0.1200 0.1250 0.1150 0.1225 124,134 -0.01(-4.15%)
Aug 05, 2024 0.1200 0.1278 0.1102 0.1278 60,106 +0.00(+0.87%)
Aug 02, 2024 0.1500 0.1529 0.1238 0.1267 404,238 -0.01(-8.91%)
Aug 01, 2024 0.1490 0.1597 0.1356 0.1391 156,950 -0.01(-3.74%)
Jul 31, 2024 0.1270 0.1544 0.1270 0.1445 229,142 +0.02(+20.42%)
Jul 30, 2024 0.1187 0.1202 0.1185 0.1200 31,253 +0.00(+1.10%)
Jul 29, 2024 0.1187 0.1187 0.1187 0.1187 616 -0.01(-5.12%)
Jul 26, 2024 0.1184 0.1255 0.1161 0.1251 234,546 +0.01(+5.84%)
Jul 25, 2024 0.1098 0.1190 0.1052 0.1182 119,014 -0.00(-2.64%)
Jul 24, 2024 0.1201 0.1300 0.1100 0.1214 132,416 -0.00(-2.88%)
Jul 23, 2024 0.1240 0.1300 0.1170 0.1250 24,165 +0.00(+0.97%)
Jul 22, 2024 0.1203 0.1267 0.1148 0.1238 157,500 +0.00(+0.65%)
Jul 19, 2024 0.1300 0.1307 0.1187 0.1230 155,350 -0.01(-7.24%)
Jul 18, 2024 0.1450 0.1450 0.1326 0.1326 187,980 -0.01(-9.18%)
Jul 17, 2024 0.2100 0.2100 0.1413 0.1460 276,010 -0.01(-8.52%)
Jul 16, 2024 0.1538 0.1623 0.1336 0.1596 345,919 +0.01(+3.77%)
Jul 15, 2024 0.1551 0.1670 0.1500 0.1538 242,451 -0.01(-7.90%)
Jul 12, 2024 0.1584 0.1690 0.1537 0.1670 331,085 +0.00(+0.36%)
Jul 11, 2024 0.1600 0.1664 0.1580 0.1664 451,460 +0.02(+12.97%)
Jul 10, 2024 0.1426 0.1484 0.1360 0.1473 434,980 +0.02(+12.70%)
Jul 09, 2024 0.1500 0.1500 0.1307 0.1307 189,978 -0.00(-3.61%)
Jul 08, 2024 0.1330 0.1535 0.1310 0.1356 671,111 -0.00(-2.31%)
Jul 05, 2024 0.1440 0.1517 0.1210 0.1388 200,850 +0.02(+14.71%)
Jul 03, 2024 0.1208 0.1280 0.1203 0.1210 231,853 +0.02(+15.24%)
Jul 02, 2024 0.1070 0.1070 0.1050 0.1050 54,000 +0.00(+0.96%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.