Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Group Eleven Resources Corp (OP: GRLVF )

0.1342 -0.0031 (-2.26%)
Streaming Delayed Price Updated: 3:45 PM EST, Nov 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 (%)
Nov 22, 2024 0.1325 0.1381 0.1312 0.1342 81,614 -0.00(-2.26%)
Nov 21, 2024 0.1260 0.1400 0.1260 0.1373 128,057 +0.00(+3.23%)
Nov 20, 2024 0.1292 0.1362 0.1269 0.1330 100,900 -0.01(-4.93%)
Nov 19, 2024 0.1350 0.1399 0.1350 0.1399 23,115 +0.01(+5.66%)
Nov 18, 2024 0.1416 0.1443 0.1324 0.1324 133,207 -0.01(-4.61%)
Nov 15, 2024 0.1320 0.1399 0.1320 0.1388 173,620 +0.00(+0.95%)
Nov 14, 2024 0.1336 0.1410 0.1276 0.1375 263,171 +0.01(+6.51%)
Nov 13, 2024 0.1250 0.1355 0.1228 0.1291 139,200 +0.00(+3.20%)
Nov 12, 2024 0.1293 0.1293 0.1251 0.1251 13,974 -0.00(-1.88%)
Nov 11, 2024 0.1251 0.1299 0.1250 0.1275 108,304 +0.00(+0.08%)
Nov 08, 2024 0.1287 0.1313 0.1260 0.1274 48,016 -0.00(-1.32%)
Nov 07, 2024 0.1309 0.1325 0.1287 0.1291 31,500 -0.00(-0.69%)
Nov 06, 2024 0.1300 0.1434 0.1282 0.1300 167,001 -0.00(-2.03%)
Nov 05, 2024 0.1379 0.1450 0.1300 0.1327 453,000 -0.02(-15.26%)
Nov 04, 2024 0.1297 0.1566 0.1297 0.1566 475,371 +0.03(+20.93%)
Nov 01, 2024 0.1320 0.1380 0.1285 0.1295 116,212 -0.00(-0.31%)
Oct 31, 2024 0.1344 0.1548 0.1285 0.1299 83,966 -0.01(-4.63%)
Oct 30, 2024 0.1351 0.1362 0.1351 0.1362 10,200 +0.00(+2.79%)
Oct 29, 2024 0.1338 0.1428 0.1310 0.1325 70,570 +0.00(+1.92%)
Oct 28, 2024 0.1450 0.1450 0.1300 0.1300 43,031 -0.01(-3.99%)
Oct 25, 2024 0.1300 0.1382 0.1300 0.1354 53,475 -0.00(-1.88%)
Oct 24, 2024 0.1354 0.1400 0.1320 0.1380 62,642 -0.00(-0.36%)
Oct 23, 2024 0.1512 0.1512 0.1385 0.1385 149,433 -0.01(-6.17%)
Oct 22, 2024 0.1418 0.1579 0.1370 0.1476 130,198 +0.01(+7.19%)
Oct 21, 2024 0.1397 0.1495 0.1329 0.1377 132,449 -0.01(-5.03%)
Oct 18, 2024 0.1400 0.1453 0.1400 0.1450 40,300 +0.00(+2.11%)
Oct 17, 2024 0.1475 0.1475 0.1323 0.1420 32,500 +0.01(+5.03%)
Oct 16, 2024 0.1393 0.1400 0.1350 0.1352 48,400 +0.00(+0.52%)
Oct 15, 2024 0.1338 0.1475 0.1338 0.1345 49,304 -0.00(-3.24%)
Oct 14, 2024 0.1475 0.1475 0.1390 0.1390 25,111 -0.00(-3.47%)
Oct 11, 2024 0.1457 0.1472 0.1338 0.1440 57,100 +0.01(+5.65%)
Oct 10, 2024 0.1329 0.1376 0.1308 0.1363 39,700 +0.00(+0.96%)
Oct 09, 2024 0.1356 0.1383 0.1332 0.1350 108,260 -0.01(-3.57%)
Oct 08, 2024 0.1355 0.1400 0.1355 0.1400 2,000 +0.01(+3.70%)
Oct 07, 2024 0.1377 0.1472 0.1350 0.1350 62,100 -0.01(-7.28%)
Oct 04, 2024 0.1456 0.1456 0.1449 0.1456 49,250 +0.00(+0.41%)
Oct 03, 2024 0.1605 0.1634 0.1407 0.1450 33,000 -0.00(-3.07%)
Oct 02, 2024 0.1382 0.1496 0.1382 0.1496 25,500 -0.00(-1.12%)
Oct 01, 2024 0.1533 0.1644 0.1382 0.1513 138,520 -0.01(-8.25%)
Sep 30, 2024 0.1516 0.1649 0.1440 0.1649 48,078 +0.01(+4.70%)
Sep 27, 2024 0.1700 0.1740 0.1536 0.1575 187,275 -0.00(-1.56%)
Sep 26, 2024 0.1575 0.1637 0.1460 0.1600 190,516 +0.00(+1.20%)
Sep 25, 2024 0.1615 0.1615 0.1581 0.1581 27,500 -0.01(-3.48%)
Sep 24, 2024 0.1680 0.1680 0.1500 0.1638 274,705 +0.02(+11.96%)
Sep 23, 2024 0.1480 0.1480 0.1459 0.1463 36,700 +0.00(+0.90%)
Sep 20, 2024 0.1670 0.1670 0.1439 0.1450 79,272 -0.01(-5.78%)
Sep 19, 2024 0.1498 0.1650 0.1464 0.1539 63,850 +0.01(+4.62%)
Sep 18, 2024 0.1497 0.1497 0.1455 0.1471 61,000 -0.00(-0.07%)
Sep 17, 2024 0.1554 0.1554 0.1472 0.1472 100,907 -0.01(-4.04%)
Sep 16, 2024 0.1600 0.1688 0.1483 0.1534 188,544 -0.01(-4.01%)
Sep 13, 2024 0.1560 0.1789 0.1500 0.1598 387,752 +0.01(+6.60%)
Sep 12, 2024 0.1340 0.1565 0.1311 0.1499 282,422 +0.01(+8.62%)
Sep 11, 2024 0.1718 0.1718 0.1300 0.1380 69,899 -0.01(-4.37%)
Sep 10, 2024 0.1400 0.1443 0.1321 0.1443 85,630 +0.00(+3.07%)
Sep 09, 2024 0.1600 0.1600 0.1400 0.1400 114,444 -0.02(-11.95%)
Sep 06, 2024 0.1600 0.1600 0.1590 0.1590 34,020 +0.00(+0.44%)
Sep 05, 2024 0.1642 0.1700 0.1450 0.1583 178,105 -0.01(-5.72%)
Sep 04, 2024 0.1489 0.1679 0.1489 0.1679 48,706 +0.02(+11.93%)
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.