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

Group Eleven Resources Corp (OP: GRLVF )

0.1191 +0.0011 (+0.93%)
Streaming Delayed Price Updated: 9:49 AM EST, Dec 27, 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 (%)
Dec 27, 2024 0.1180 0.1191 0.1150 0.1191 31,000 +0.00(+0.93%)
Dec 26, 2024 0.1190 0.1190 0.1180 0.1180 17,964 -0.00(-0.59%)
Dec 24, 2024 0.1152 0.1187 0.1152 0.1187 28,000 +0.00(+1.02%)
Dec 23, 2024 0.1157 0.1198 0.1130 0.1175 37,988 +0.00(+1.64%)
Dec 20, 2024 0.1150 0.1164 0.1150 0.1156 46,050 -0.00(-1.03%)
Dec 19, 2024 0.1146 0.1200 0.1117 0.1168 153,464 +0.00(+0.95%)
Dec 18, 2024 0.1247 0.1251 0.1148 0.1157 183,036 -0.01(-5.93%)
Dec 17, 2024 0.1230 0.1270 0.1229 0.1230 47,416 -0.00(-1.60%)
Dec 16, 2024 0.1241 0.1266 0.1196 0.1250 11,900 +0.00(+0.64%)
Dec 13, 2024 0.1242 0.1269 0.1240 0.1242 7,300 -0.00(-0.96%)
Dec 12, 2024 0.1262 0.1300 0.1254 0.1254 63,543 -0.00(-2.64%)
Dec 11, 2024 0.1236 0.1288 0.1236 0.1288 13,675 +0.00(+2.14%)
Dec 10, 2024 0.1239 0.1261 0.1210 0.1261 36,500 +0.00(+1.12%)
Dec 09, 2024 0.1250 0.1286 0.1237 0.1247 40,200 -0.01(-5.46%)
Dec 06, 2024 0.1251 0.1319 0.1197 0.1319 138,833 +0.01(+4.68%)
Dec 05, 2024 0.1251 0.1270 0.1251 0.1260 105,300 -0.00(-1.95%)
Dec 04, 2024 0.1309 0.1351 0.1269 0.1285 69,900 -0.00(-1.76%)
Dec 03, 2024 0.1332 0.1449 0.1308 0.1308 81,200 +0.00(+0.62%)
Dec 02, 2024 0.1300 0.1300 0.1300 0.1300 127,100 +0.00(+0.46%)
Nov 29, 2024 0.1285 0.1323 0.1274 0.1294 28,144 +0.00(+0.54%)
Nov 27, 2024 0.1300 0.1363 0.1250 0.1287 96,038 -0.00(-2.50%)
Nov 26, 2024 0.1303 0.1320 0.1303 0.1320 82,919 -0.00(-0.75%)
Nov 25, 2024 0.1327 0.1350 0.1327 0.1330 29,000 -0.00(-0.89%)
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%)
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 following
Privacy Policy and Terms and Conditions.