Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Group Eleven Resources Corp (OP: GRLVF )

0.1352 -0.0143 (-9.57%)
Streaming Delayed Price Updated: 12:36 PM EST, Feb 19, 2025 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 (%)
Feb 19, 2025 0.1413 0.1425 0.1352 0.1352 39,055 -0.01(-9.57%)
Feb 18, 2025 0.1385 0.1496 0.1348 0.1495 226,149 -0.00(-0.33%)
Feb 14, 2025 0.1528 0.1533 0.1435 0.1500 73,770 +0.00(+3.02%)
Feb 13, 2025 0.1570 0.1570 0.1456 0.1456 54,377 -0.00(-3.00%)
Feb 12, 2025 0.1400 0.1525 0.1400 0.1501 65,000 +0.01(+6.53%)
Feb 11, 2025 0.1547 0.1600 0.1409 0.1409 112,000 -0.01(-6.87%)
Feb 10, 2025 0.1531 0.1562 0.1450 0.1513 310,905 +0.01(+4.34%)
Feb 07, 2025 0.1353 0.1500 0.1330 0.1450 446,479 +0.01(+9.02%)
Feb 06, 2025 0.1299 0.1362 0.1299 0.1330 58,700 +0.00(+3.34%)
Feb 05, 2025 0.1287 0.1287 0.1287 0.1287 5,000 -0.00(-0.16%)
Feb 04, 2025 0.1330 0.1330 0.1280 0.1289 68,903 +0.00(+3.45%)
Feb 03, 2025 0.1201 0.1246 0.1200 0.1246 73,500 -0.00(-0.32%)
Jan 31, 2025 0.1307 0.1307 0.1250 0.1250 58,600 -0.00(-3.40%)
Jan 30, 2025 0.1310 0.1329 0.1250 0.1294 61,550 -0.00(-2.71%)
Jan 29, 2025 0.1330 0.1330 0.1330 0.1330 10,000 +0.00(+0.00%)
Jan 28, 2025 0.1313 0.1330 0.1313 0.1330 19,487 +0.00(+3.74%)
Jan 27, 2025 0.1320 0.1320 0.1250 0.1282 15,110 -0.00(-1.38%)
Jan 24, 2025 0.1299 0.1340 0.1244 0.1300 69,890 +0.01(+5.09%)
Jan 23, 2025 0.1184 0.1243 0.1184 0.1237 48,131 +0.00(+1.06%)
Jan 22, 2025 0.1156 0.1224 0.1156 0.1224 17,450 +0.01(+4.62%)
Jan 21, 2025 0.1163 0.1190 0.1135 0.1170 41,095 -0.00(-1.10%)
Jan 17, 2025 0.1100 0.1204 0.1100 0.1183 25,700 +0.00(+0.60%)
Jan 16, 2025 0.1200 0.1200 0.1100 0.1176 49,830 +0.00(+3.16%)
Jan 15, 2025 0.1189 0.1189 0.1041 0.1140 59,082 +0.01(+8.57%)
Jan 14, 2025 0.1144 0.1170 0.1050 0.1050 84,606 -0.01(-11.76%)
Jan 13, 2025 0.1140 0.1190 0.1091 0.1190 16,500 +0.00(+0.00%)
Jan 10, 2025 0.1200 0.1200 0.1087 0.1190 59,802 +0.00(+1.10%)
Jan 08, 2025 0.1143 0.1231 0.1100 0.1177 83,868 -0.01(-6.22%)
Jan 06, 2025 0.1255 0 +0.00(+2.12%)
Jan 03, 2025 0.1228 0.1229 0.1201 0.1229 33,782 -0.00(-0.97%)
Jan 02, 2025 0.1211 0.1244 0.1211 0.1241 37,066 -0.00(-0.48%)
Dec 31, 2024 0.1247 0 +0.01(+8.43%)
Dec 30, 2024 0.1150 0.1162 0.1060 0.1150 105,420 -0.00(-3.44%)
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%)
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.