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

Guanajuato Silver Ltd (OP: GSVRF )

0.2184 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Jul 10, 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 (%)
Jul 10, 2024 0.2020 0.2200 0.2020 0.2184 210,218 +0.02(+8.12%)
Jul 09, 2024 0.1966 0.2100 0.1966 0.2020 155,973 +0.00(+1.51%)
Jul 08, 2024 0.2200 0.2200 0.1940 0.1990 412,284 -0.01(-5.19%)
Jul 05, 2024 0.2140 0.2177 0.1990 0.2099 581,599 +0.01(+7.64%)
Jul 03, 2024 0.1860 0.2000 0.1762 0.1950 156,790 +0.01(+8.21%)
Jul 02, 2024 0.1930 0.1930 0.1700 0.1802 414,685 -0.01(-6.63%)
Jul 01, 2024 0.1700 0.1930 0.1700 0.1930 88,108 +0.01(+3.76%)
Jun 28, 2024 0.1859 0.1900 0.1750 0.1860 205,128 -0.00(-0.11%)
Jun 27, 2024 0.1902 0.1939 0.1790 0.1862 55,276 +0.01(+3.44%)
Jun 26, 2024 0.1829 0.1912 0.1785 0.1800 417,491 -0.00(-2.17%)
Jun 25, 2024 0.1857 0.1900 0.1789 0.1840 153,937 -0.01(-3.16%)
Jun 24, 2024 0.1989 0.2005 0.1861 0.1900 93,309 -0.01(-5.28%)
Jun 21, 2024 0.2100 0.2126 0.1880 0.2006 691,331 -0.01(-5.82%)
Jun 20, 2024 0.2038 0.2137 0.1901 0.2130 336,592 +0.02(+12.40%)
Jun 18, 2024 0.1919 0.1919 0.1875 0.1895 133,765 -0.00(-1.04%)
Jun 17, 2024 0.1930 0.1960 0.1887 0.1915 204,051 -0.00(-0.88%)
Jun 14, 2024 0.1907 0.1936 0.1880 0.1932 184,496 +0.00(+1.31%)
Jun 13, 2024 0.1992 0.1992 0.1836 0.1907 468,735 -0.01(-5.12%)
Jun 12, 2024 0.2030 0.2099 0.1950 0.2010 535,139 +0.01(+5.29%)
Jun 11, 2024 0.2121 0.2121 0.1870 0.1909 932,971 -0.02(-8.04%)
Jun 10, 2024 0.2095 0.2180 0.2015 0.2076 133,345 -0.00(-0.14%)
Jun 07, 2024 0.2200 0.2280 0.2011 0.2079 410,593 -0.02(-10.50%)
Jun 06, 2024 0.2148 0.2330 0.2135 0.2323 697,517 +0.02(+11.41%)
Jun 05, 2024 0.1987 0.2250 0.1987 0.2085 660,430 +0.01(+2.91%)
Jun 04, 2024 0.2223 0.2280 0.2026 0.2026 737,077 -0.02(-9.51%)
Jun 03, 2024 0.2340 0.2365 0.2203 0.2239 728,930 -0.00(-0.67%)
May 31, 2024 0.2480 0.2480 0.2140 0.2254 882,793 +0.01(+4.45%)
May 30, 2024 0.2300 0.2350 0.2119 0.2158 847,982 -0.01(-6.09%)
May 29, 2024 0.2225 0.2334 0.2122 0.2298 1,744,479 +0.01(+5.85%)
May 28, 2024 0.2025 0.2171 0.2000 0.2171 1,925,579 +0.03(+13.96%)
May 24, 2024 0.2000 0.2023 0.1896 0.1905 480,670 +0.01(+3.53%)
May 23, 2024 0.2100 0.2100 0.1807 0.1840 639,092 -0.02(-8.00%)
May 22, 2024 0.2060 0.2068 0.1940 0.2000 636,748 -0.01(-2.91%)
May 21, 2024 0.2020 0.2152 0.1873 0.2060 1,259,900 +0.01(+4.30%)
May 20, 2024 0.1800 0.2025 0.1800 0.1975 1,548,605 +0.02(+12.86%)
May 17, 2024 0.1833 0.1999 0.1694 0.1750 1,509,805 +0.01(+5.49%)
May 16, 2024 0.1750 0.1892 0.1646 0.1659 511,164 -0.01(-3.55%)
May 15, 2024 0.1704 0.1801 0.1644 0.1720 776,899 +0.00(+1.78%)
May 14, 2024 0.1728 0.1797 0.1635 0.1690 563,372 +0.00(+2.99%)
May 13, 2024 0.1500 0.1690 0.1442 0.1641 1,089,926 +0.02(+13.88%)
May 10, 2024 0.1470 0.1489 0.1405 0.1441 592,814 +0.00(+0.35%)
May 09, 2024 0.1370 0.1442 0.1356 0.1436 676,540 +0.01(+5.43%)
May 08, 2024 0.1400 0.1436 0.1350 0.1362 257,942 -0.00(-2.71%)
May 07, 2024 0.1397 0.1455 0.1330 0.1400 593,021 -0.00(-2.10%)
May 06, 2024 0.1435 0.1492 0.1352 0.1430 716,672 +0.01(+6.08%)
May 03, 2024 0.1382 0.1400 0.1340 0.1348 682,995 -0.00(-1.96%)
May 02, 2024 0.1321 0.1400 0.1300 0.1375 322,438 +0.00(+2.54%)
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.