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

Graycliff Exploration Ltd (CSE: GRAY )

0.0500 +0.0100 (+25.00%)
Official Closing Price Updated: 12:11 PM EDT, May 17, 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 17, 2024 0.0450 0.0500 0.0450 0.0500 171,800 +0.01(+25.00%)
May 14, 2024 0.0400 0.0400 0 +0.01(+33.33%)
May 13, 2024 0.0300 0.0300 0.0300 0.0300 6,924 +0.00(+20.00%)
May 10, 2024 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
May 08, 2024 0.0250 0.0250 0 +0.00(+0.00%)
May 06, 2024 0.0250 0.0250 0 +0.00(+0.00%)
May 03, 2024 0.0250 0.0250 0.0250 0.0250 69,500 -0.00(-16.67%)
May 01, 2024 0.0300 0.0300 0 +0.00(+0.00%)
Apr 30, 2024 0.0350 0.0350 0.0300 0.0300 107,800 -0.01(-14.29%)
Apr 24, 2024 0.0350 50 +0.00(+0.00%)
Apr 16, 2024 0.0350 772 -0.01(-22.22%)
Apr 12, 2024 0.0450 466 +0.00(+12.50%)
Apr 11, 2024 0.0400 0.0400 0.0400 0.0400 3,500 -0.00(-11.11%)
Apr 10, 2024 0.0400 0.0450 0.0400 0.0450 15,000 +0.01(+50.00%)
Apr 05, 2024 0.0300 840 +0.00(+0.00%)
Apr 01, 2024 0.0300 0.0300 0 +0.00(+0.00%)
Mar 28, 2024 0.0300 0 -0.01(-25.00%)
Mar 27, 2024 0.0400 0.0400 0.0400 0.0400 8,555 +0.01(+33.33%)
Mar 25, 2024 0.0300 0.0300 0 +0.00(+0.00%)
Mar 22, 2024 0.0300 0.0300 0.0300 0.0300 42,000 +0.00(+0.00%)
Mar 21, 2024 0.0300 0.0300 0.0300 0.0300 1,929 +0.00(+0.00%)
Mar 19, 2024 0.0300 0.0300 0 +0.00(+0.00%)
Mar 18, 2024 0.0300 0.0300 0.0300 0.0300 74,800 -0.01(-25.00%)
Mar 13, 2024 0.0400 0.0400 0 -0.01(-20.00%)
Mar 12, 2024 0.0500 0.0500 0.0500 0.0500 23,450 +0.01(+11.11%)
Mar 11, 2024 0.0450 0.0450 0.0450 0.0450 3,200 +0.00(+0.00%)
Mar 08, 2024 0.0300 0.0450 0.0300 0.0450 15,020 +0.00(+0.00%)
Mar 06, 2024 0.0450 0.0450 0 +0.00(+12.50%)
Mar 05, 2024 0.0400 0.0400 0.0400 0.0400 250,564 -0.01(-20.00%)
Mar 04, 2024 0.0500 0.0500 0.0500 0.0500 7,000 +0.01(+11.11%)
Mar 01, 2024 0.0450 0.0450 0.0300 0.0450 8,500 -0.01(-10.00%)
Feb 29, 2024 0.0500 0.0500 0.0500 0.0500 13,970 +0.02(+66.67%)
Feb 28, 2024 0.0300 0.0300 0.0300 0.0300 1,500 +0.00(+0.00%)
Feb 27, 2024 0.0400 0.0400 0.0300 0.0300 67,350 -0.01(-25.00%)
Feb 20, 2024 0.0400 0 +0.00(+0.00%)
Feb 13, 2024 0.0400 0 +0.00(+0.00%)
Feb 08, 2024 0.0400 1,000 -0.01(-20.00%)
Feb 07, 2024 0.0500 0.0500 0.0500 0.0500 3,750 +0.01(+11.11%)
Feb 06, 2024 0.0450 0.0450 0.0450 0.0450 9,035 -0.01(-10.00%)
Feb 01, 2024 0.0500 150 -0.00(-9.09%)
Jan 31, 2024 0.0550 0.0550 0.0550 0.0550 2,000 +0.01(+37.50%)
Jan 30, 2024 0.0400 0.0400 0.0400 0.0400 2,500 -0.02(-33.33%)
Jan 29, 2024 0.0400 0.0600 0.0400 0.0600 16,200 +0.02(+50.00%)
Jan 26, 2024 0.0400 0.0400 0.0400 0.0400 6,000 +0.01(+33.33%)
Jan 25, 2024 0.0300 0.0300 0.0300 0.0300 5,000 -0.01(-14.29%)
Jan 23, 2024 0.0350 0.0350 0 -0.00(-12.50%)
Jan 22, 2024 0.0400 0.0400 0.0350 0.0400 178,625 -0.01(-20.00%)
Jan 18, 2024 0.0500 0.0500 640 +0.00(+0.00%)
Jan 12, 2024 0.0500 500 -0.00(-9.09%)
Jan 04, 2024 0.0550 320 -0.02(-21.43%)
Jan 03, 2024 0.0700 0.0700 0.0700 0.0700 2,500 +0.01(+16.67%)
Jan 02, 2024 0.0600 0.0600 0.0600 0.0600 7,250 +0.00(+0.00%)
Dec 29, 2023 0.0600 0 +0.01(+20.00%)
Dec 28, 2023 0.0500 0.0500 0.0500 0.0500 4,109 +0.01(+25.00%)
Dec 27, 2023 0.0400 0.0400 0.0400 0.0400 2,500 +0.00(+0.00%)
Dec 22, 2023 0.0400 0 -0.01(-20.00%)
Dec 21, 2023 0.0400 0.0500 0.0400 0.0500 9,000 +0.01(+25.00%)
Dec 20, 2023 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Dec 19, 2023 0.0400 0.0400 0.0400 0.0400 7,150 +0.00(+0.00%)
Dec 15, 2023 0.0400 0 +0.00(+0.00%)
Dec 13, 2023 0.0400 0.0400 0 +0.00(+0.00%)
Dec 12, 2023 0.0400 0.0400 0.0400 0.0400 2,060 +0.00(+0.00%)
Dec 11, 2023 0.0400 0.0400 0.0400 0.0400 17,000 +0.00(+0.00%)
Dec 06, 2023 0.0400 0.0400 332 +0.00(+0.00%)
Dec 04, 2023 0.0400 0.0400 0 +0.00(+0.00%)
Nov 30, 2023 0.0400 0.0400 0 +0.00(+0.00%)
Nov 28, 2023 0.0400 0.0400 500 +0.00(+0.00%)
Nov 27, 2023 0.0400 0.0400 0.0400 0.0400 1,550 +0.00(+14.29%)
Nov 21, 2023 0.0350 0.0350 125 -0.00(-12.50%)
Nov 16, 2023 0.0400 1,472 +0.00(+0.00%)
Nov 15, 2023 0.0400 0.0400 0.0400 0.0400 1,000 -0.01(-20.00%)
Nov 14, 2023 0.0500 0.0500 0.0500 0.0500 4,750 +0.01(+11.11%)
Nov 06, 2023 0.0450 0 +0.00(+0.00%)
Nov 03, 2023 0.0450 0.0450 0.0450 0.0450 1,023 +0.00(+12.50%)
Nov 02, 2023 0.0400 0.0400 0.0400 0.0400 5,192 +0.00(+0.00%)
Nov 01, 2023 0.0300 0.0400 0.0300 0.0400 17,793 -0.01(-20.00%)
Oct 31, 2023 0.0500 0.0500 0.0500 0.0500 8,000 +0.00(+0.00%)
Oct 30, 2023 0.0550 0.0550 0.0500 0.0500 40,000 -0.00(-9.09%)
Oct 25, 2023 0.0550 0.0550 500 +0.00(+0.00%)
Oct 24, 2023 0.0550 0.0550 0.0550 0.0550 42,275 +0.00(+10.00%)
Oct 13, 2023 0.0500 275 +0.01(+42.86%)
Oct 06, 2023 0.0350 14 +0.00(+0.00%)
Oct 04, 2023 0.0350 0.0350 100 -0.00(-12.50%)
Oct 03, 2023 0.0400 0.0400 0.0400 0.0400 5,100 +0.00(+0.00%)
Sep 29, 2023 0.0400 0 +0.00(+14.29%)
Sep 28, 2023 0.0350 0.0350 0.0350 0.0350 1,100 -0.00(-12.50%)
Sep 27, 2023 0.0400 0.0400 0.0400 0.0400 66,006 +0.00(+0.00%)
Sep 22, 2023 0.0400 0 +0.00(+14.29%)
Sep 21, 2023 0.0400 0.0400 0.0350 0.0350 100,250 +0.00(+0.00%)
Sep 19, 2023 0.0350 0.0350 497 -0.00(-12.50%)
Sep 18, 2023 0.0400 0.0400 0.0400 0.0400 55,000 +0.00(+0.00%)
Sep 15, 2023 0.0450 0.0450 0.0400 0.0400 4,000 +0.00(+0.00%)
Sep 14, 2023 0.0400 0.0400 0.0400 0.0400 7,000 +0.00(+0.00%)
Sep 13, 2023 0.0400 0.0400 0.0400 0.0400 3,450 +0.00(+0.00%)
Sep 12, 2023 0.0400 0.0400 0.0400 0.0400 166,300 -0.00(-11.11%)
Sep 11, 2023 0.0450 0.0450 0.0450 0.0450 6,500 +0.00(+0.00%)
Sep 08, 2023 0.0450 0.0450 0.0450 0.0450 7,702 -0.01(-10.00%)
Sep 07, 2023 0.0550 0.0550 0.0450 0.0500 39,300 +0.00(+0.00%)
Sep 06, 2023 0.0600 0.0600 0.0500 0.0500 10,500 +0.01(+11.11%)
Sep 05, 2023 0.0450 0.0450 0.0450 0.0450 2,000 +0.01(+28.57%)
Sep 01, 2023 0.0350 0 -0.01(-22.22%)
Aug 30, 2023 0.0450 0.0450 500 -0.01(-10.00%)
Aug 29, 2023 0.0500 0.0500 0.0500 0.0500 9,250 +0.00(+0.00%)
Aug 28, 2023 0.0500 0.0500 0.0500 0.0500 6,160 +0.00(+0.00%)
Aug 25, 2023 0.0500 0.0500 0.0500 0.0500 3,400 -0.01(-16.67%)
Aug 24, 2023 0.0450 0.0600 0.0400 0.0600 109,380 +0.01(+20.00%)
Aug 22, 2023 0.0500 0.0500 100 +0.00(+0.00%)
Aug 21, 2023 0.0450 0.0500 0.0450 0.0500 13,987 +0.01(+11.11%)
Aug 17, 2023 0.0450 0.0450 0 -0.01(-18.18%)
Aug 14, 2023 0.0550 0.0550 1,450 +0.00(+10.00%)
Aug 11, 2023 0.0500 0.0500 0.0500 0.0500 20,990 +0.00(+0.00%)
Aug 10, 2023 0.0500 0.0500 0.0500 0.0500 4,105 +0.00(+0.00%)
Aug 09, 2023 0.0550 0.0550 0.0500 0.0500 19,000 -0.01(-23.08%)
Aug 08, 2023 0.0500 0.0650 0.0500 0.0650 5,050 +0.01(+30.00%)
Aug 04, 2023 0.0500 0 -0.01(-16.67%)
Jul 28, 2023 0.0600 0 +0.01(+20.00%)
Jul 27, 2023 0.0500 0.0500 0.0500 0.0500 1,000 -0.00(-9.09%)
Jul 26, 2023 0.0550 0.0550 0.0550 0.0550 6,100 +0.00(+10.00%)
Jul 24, 2023 0.0500 0.0500 0 -0.01(-16.67%)
Jul 21, 2023 0.0600 0.0600 0.0600 0.0600 6,165 +0.00(+0.00%)
Jul 20, 2023 0.0600 0.0600 0.0600 0.0600 5,800 -0.01(-7.69%)
Jul 19, 2023 0.0600 0.0650 0.0600 0.0650 14,884 +0.01(+8.33%)
Jul 18, 2023 0.0550 0.0600 0.0550 0.0600 20,000 +0.00(+9.09%)
Jul 17, 2023 0.0550 0.0550 0.0550 0.0550 2,630 +0.00(+0.00%)
Jul 13, 2023 0.0550 0.0550 0 -0.01(-15.38%)
Jul 12, 2023 0.0650 0.0650 0.0650 0.0650 2,600 +0.00(+0.00%)
Jul 11, 2023 0.0650 0.0650 0.0650 0.0650 1,351 +0.01(+18.18%)
Jul 06, 2023 0.0550 0 -0.00(-8.33%)
Jul 04, 2023 0.0600 0.0600 850 +0.00(+0.00%)
Jun 30, 2023 0.0600 0 +0.00(+9.09%)
Jun 28, 2023 0.0550 0.0550 100 +0.00(+0.00%)
Jun 26, 2023 0.0550 0.0550 0 +0.00(+0.00%)
Jun 23, 2023 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Jun 22, 2023 0.0550 0.0700 0.0550 0.0550 9,000 -0.00(-8.33%)
Jun 21, 2023 0.0600 0.0600 0.0600 0.0600 2,220 +0.00(+0.00%)
Jun 20, 2023 0.0600 0.0600 0.0600 0.0600 2,000 +0.01(+20.00%)
Jun 19, 2023 0.0550 0.0550 0.0500 0.0500 4,635 -0.00(-9.09%)
Jun 15, 2023 0.0550 0.0550 25 +0.00(+0.00%)
Jun 14, 2023 0.0550 0.0550 0.0550 0.0550 3,142 +0.00(+10.00%)
Jun 13, 2023 0.0500 0.0500 0.0500 0.0500 5,600 -0.00(-9.09%)
Jun 12, 2023 0.0550 0.0550 0.0550 0.0550 2,140 +0.00(+0.00%)
Jun 09, 2023 0.0600 0.0600 0.0550 0.0550 55,945 +0.00(+0.00%)
Jun 08, 2023 0.0600 0.0600 0.0550 0.0550 28,650 -0.00(-8.33%)
Jun 07, 2023 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Jun 05, 2023 0.0600 0.0600 0 +0.00(+0.00%)
Jun 02, 2023 0.0650 0.0650 0.0600 0.0600 9,000 -0.01(-7.69%)
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.