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

Gold Springs Resource Corp (OP: GRCAF )

0.0591 -0.0001 (-0.17%)
Streaming Delayed Price Updated: 10:51 AM 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 28, 2021 0.0877 0.0928 0.0877 0.0928 2,427 +0.02(+21.78%)
May 27, 2021 0.0834 0.0834 0.0762 0.0762 4,444 -0.01(-8.19%)
May 26, 2021 0.0876 0.0876 0.0830 0.0830 27,000 -0.00(-5.25%)
May 25, 2021 0.0970 0.0970 0.0856 0.0876 40,280 -0.01(-9.50%)
May 24, 2021 0.0968 0.0968 0.0968 0.0968 3,000 +0.01(+17.33%)
May 21, 2021 0.0821 0.0825 0.0821 0.0825 6,075 -0.01(-6.25%)
May 20, 2021 0.0751 0.0880 0.0751 0.0880 7,002 +0.00(+0.00%)
May 18, 2021 0.0880 0.0880 0.0880 75 -0.00(-1.12%)
May 17, 2021 0.0889 0.0890 0.0889 0.0890 7,000 +0.00(+3.61%)
May 14, 2021 0.0970 0.0970 0.0859 0.0859 10,110 +0.00(+4.12%)
May 12, 2021 0.0825 0.0825 0.0825 2 -0.00(-5.50%)
May 11, 2021 0.0874 0.0874 0.0779 0.0873 9,050 +0.00(+0.46%)
May 10, 2021 0.0864 0.0869 0.0822 0.0869 37,960 +0.00(+0.23%)
May 07, 2021 0.0818 0.0916 0.0806 0.0867 8,885 -0.00(-4.52%)
May 06, 2021 0.0949 0.0949 0.0812 0.0908 8,800 +0.01(+9.00%)
May 05, 2021 0.0812 0.0833 0.0812 0.0833 9,501 -0.00(-4.58%)
May 04, 2021 0.0873 0.0873 0.0873 0.0873 150 +0.01(+7.78%)
May 03, 2021 0.0816 0.0856 0.0810 0.0810 11,500 -0.01(-10.79%)
Apr 30, 2021 0.0812 0.0908 0.0812 0.0908 4,200 +0.01(+13.50%)
Apr 29, 2021 0.0800 0.0800 0.0800 0.0800 1,100 -0.00(-3.85%)
Apr 27, 2021 0.0832 0.0832 0.0832 0 -0.01(-7.56%)
Apr 23, 2021 0.0900 0.0900 0.0900 0 +0.00(+4.17%)
Apr 22, 2021 0.0864 0.0864 0.0864 0.0864 2,000 -0.00(-2.37%)
Apr 21, 2021 0.0885 0.0885 0.0885 0.0885 745 +0.00(+0.68%)
Apr 20, 2021 0.0968 0.0968 0.0879 0.0879 9,000 -0.00(-5.28%)
Apr 19, 2021 0.0928 0.0928 0.0928 0.0928 454 +0.00(+1.42%)
Apr 16, 2021 0.0985 0.0985 0.0915 0.0915 17,700 -0.00(-3.17%)
Apr 15, 2021 0.0850 0.0970 0.0850 0.0945 43,100 +0.01(+8.12%)
Apr 14, 2021 0.0920 0.0920 0.0871 0.0874 7,000 -0.01(-10.36%)
Apr 12, 2021 0.0975 0.0975 0.0975 0 +0.00(+3.61%)
Apr 09, 2021 0.1099 0.1099 0.0941 0.0941 5,800 -0.01(-10.72%)
Apr 08, 2021 0.1128 0.1128 0.1015 0.1054 3,693 +0.02(+18.16%)
Apr 07, 2021 0.1070 0.1070 0.0892 0.0892 6,000 -0.02(-15.85%)
Apr 06, 2021 0.1002 0.1060 0.1002 0.1060 3,900 +0.01(+9.28%)
Apr 05, 2021 0.1000 0.1049 0.0970 0.0970 46,330 +0.01(+5.55%)
Apr 01, 2021 0.0830 0.0930 0.0830 0.0919 38,000 +0.01(+9.67%)
Mar 31, 2021 0.0835 0.0838 0.0835 0.0838 3,700 -0.00(-5.42%)
Mar 30, 2021 0.0819 0.0886 0.0819 0.0886 2,652 +0.00(+5.10%)
Mar 29, 2021 0.0843 0.0843 0.0843 25 +0.00(+0.00%)
Mar 26, 2021 0.0843 0.0843 0.0843 0.0843 300 +0.00(+0.00%)
Mar 25, 2021 0.0820 0.0843 0.0820 0.0843 12,534 -0.00(-0.35%)
Mar 24, 2021 0.0846 0.0846 0.0846 0.0846 245 +0.01(+12.80%)
Mar 23, 2021 0.0750 0.0750 0.0750 0.0750 100 -0.01(-7.29%)
Mar 19, 2021 0.0809 0.0809 0.0809 0 -0.01(-9.41%)
Mar 18, 2021 0.0893 0.0893 0.0893 0.0893 1,000 -0.00(-0.56%)
Mar 17, 2021 0.0980 0.0980 0.0896 0.0898 12,265 +0.00(+1.24%)
Mar 16, 2021 0.0798 0.0887 0.0798 0.0887 47,500 -0.00(-3.59%)
Mar 12, 2021 0.0920 0.0920 0.0920 0 -0.00(-2.54%)
Mar 11, 2021 0.1060 0.1060 0.0924 0.0944 90,200 +0.00(+4.89%)
Mar 10, 2021 0.0876 0.0959 0.0800 0.0900 250,823 +0.01(+12.36%)
Mar 09, 2021 0.0752 0.0801 0.0752 0.0801 111,500 +0.01(+6.80%)
Mar 08, 2021 0.0700 0.0750 0.0700 0.0750 13,000 +0.00(+0.13%)
Mar 05, 2021 0.0749 0.0749 0.0749 0.0749 100 +0.00(+4.32%)
Mar 04, 2021 0.0703 0.0718 0.0703 0.0718 5,700 +0.00(+6.85%)
Mar 03, 2021 0.0672 0.0672 0.0672 0.0672 12,000 -0.00(-6.01%)
Mar 02, 2021 0.0715 0.0715 0.0715 86 +0.00(+0.00%)
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.