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

Graycliff Exploration Ltd (CSE: GRAY )

0.0450 -0.0100 (-18.18%)
Official Closing Price Updated: 9:30 AM EDT, May 24, 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 (%)
Oct 29, 2021 0.3150 0.3600 0.3000 0.3600 215,233 +0.04(+12.50%)
Oct 28, 2021 0.3300 0.3300 0.3100 0.3200 107,023 -0.02(-4.48%)
Oct 27, 2021 0.3400 0.3350 0.3300 0.3350 48,907 +0.01(+1.52%)
Oct 26, 2021 0.3500 0.3300 78,600 -0.02(-7.04%)
Oct 25, 2021 0.3400 0.3550 0.3400 0.3550 10,531 +0.01(+4.41%)
Oct 22, 2021 0.3550 0.3650 0.3400 0.3400 44,112 -0.02(-5.56%)
Oct 21, 2021 0.3500 0.3650 0.3450 0.3600 134,491 +0.01(+2.86%)
Oct 20, 2021 0.3350 0.3500 0.3300 0.3500 80,926 +0.01(+4.48%)
Oct 19, 2021 0.3400 0.3400 0.3300 0.3350 71,156 +0.01(+1.52%)
Oct 18, 2021 0.3300 0.3300 0.3100 0.3300 135,190 +0.00(+0.00%)
Oct 15, 2021 0.3350 0.3350 0.3300 0.3300 32,106 -0.01(-2.94%)
Oct 14, 2021 0.3450 0.3450 0.3400 0.3400 50,914 -0.01(-2.86%)
Oct 13, 2021 0.3350 0.3500 0.3350 0.3500 15,592 +0.01(+1.45%)
Oct 12, 2021 0.3550 0.3550 0.3300 0.3450 58,303 -0.01(-2.82%)
Oct 08, 2021 0.3550 0.3550 0.3550 0 -0.01(-1.39%)
Oct 07, 2021 0.3650 0.3650 0.3550 0.3600 26,420 +0.01(+1.41%)
Oct 06, 2021 0.3800 0.3800 0.3550 0.3550 44,935 -0.01(-2.74%)
Oct 05, 2021 0.3900 0.3900 0.3650 0.3650 46,104 -0.03(-7.59%)
Oct 04, 2021 0.3900 0.3950 0.3700 0.3950 65,875 +0.00(+0.00%)
Oct 01, 2021 0.3950 0.3950 0.3900 0.3950 1,443 +0.02(+3.95%)
Sep 30, 2021 0.3800 0.3800 0.3750 0.3800 9,500 +0.01(+2.70%)
Sep 29, 2021 0.3950 0.3950 0.3700 0.3700 157,355 -0.03(-6.33%)
Sep 28, 2021 0.4000 0.4000 0.3950 0.3950 7,700 +0.00(+0.00%)
Sep 27, 2021 0.4000 0.4100 0.3950 0.3950 55,571 +0.00(+0.00%)
Sep 24, 2021 0.4000 0.4100 0.3950 0.3950 56,537 -0.01(-1.25%)
Sep 23, 2021 0.4000 0.4000 0.3950 0.4000 59,632 +0.01(+1.27%)
Sep 22, 2021 0.4050 0.4050 0.3950 0.3950 24,920 -0.01(-1.25%)
Sep 21, 2021 0.3950 0.4100 0.3950 0.4000 56,575 +0.01(+1.27%)
Sep 20, 2021 0.4150 0.4150 0.3950 0.3950 45,300 -0.02(-5.95%)
Sep 17, 2021 0.4100 0.4200 0.4050 0.4200 76,053 +0.00(+0.00%)
Sep 16, 2021 0.4250 0.4250 0.4150 0.4200 49,940 -0.01(-1.18%)
Sep 15, 2021 0.4350 0.4350 0.4200 0.4250 16,120 -0.02(-4.49%)
Sep 14, 2021 0.4300 0.4450 0.4250 0.4450 33,734 +0.03(+5.95%)
Sep 13, 2021 0.4250 0.4250 0.4200 0.4200 60,139 +0.00(+0.00%)
Sep 10, 2021 0.4400 0.4400 0.4200 0.4200 52,590 -0.02(-4.55%)
Sep 09, 2021 0.4400 0.4450 0.4400 0.4400 15,782 +0.01(+1.15%)
Sep 08, 2021 0.4450 0.4450 0.4300 0.4350 32,536 -0.01(-1.14%)
Sep 07, 2021 0.4400 0.4450 0.4400 0.4400 27,819 +0.00(+0.00%)
Sep 03, 2021 0.4400 0.4400 0.4400 0 +0.01(+1.15%)
Sep 02, 2021 0.4400 0.4400 0.4350 0.4350 26,108 +0.01(+1.16%)
Sep 01, 2021 0.4600 0.4600 0.4300 0.4300 34,500 -0.01(-1.15%)
Aug 31, 2021 0.4250 0.4350 0.4250 0.4350 52,812 +0.01(+1.16%)
Aug 30, 2021 0.4500 0.4500 0.4300 0.4300 91,374 -0.01(-2.27%)
Aug 27, 2021 0.4300 0.4900 0.4300 0.4400 177,275 +0.02(+4.76%)
Aug 26, 2021 0.4250 0.4250 0.4200 0.4200 74,792 -0.01(-1.18%)
Aug 25, 2021 0.4300 0.4400 0.4250 0.4250 196,876 -0.02(-4.49%)
Aug 24, 2021 0.4600 0.4600 0.4400 0.4450 158,809 -0.03(-7.29%)
Aug 23, 2021 0.4700 0.4800 0.4600 0.4800 27,383 +0.02(+4.35%)
Aug 20, 2021 0.5000 0.5000 0.4600 0.4600 70,656 -0.03(-6.12%)
Aug 19, 2021 0.4800 0.5500 0.4800 0.4900 127,820 +0.02(+5.38%)
Aug 18, 2021 0.4200 0.4650 0.4100 0.4650 82,203 +0.05(+10.71%)
Aug 17, 2021 0.4400 0.4400 0.4050 0.4200 152,277 -0.02(-4.55%)
Aug 16, 2021 0.4600 0.4600 0.4200 0.4400 277,238 -0.02(-4.35%)
Aug 13, 2021 0.4950 0.4950 0.4600 0.4600 106,105 -0.04(-8.00%)
Aug 12, 2021 0.5300 0.5300 0.4850 0.5000 401,880 -0.02(-3.85%)
Aug 11, 2021 0.5100 0.5200 0.5000 0.5200 83,025 +0.00(+0.00%)
Aug 10, 2021 0.5500 0.5500 0.5000 0.5200 116,165 -0.03(-5.45%)
Aug 09, 2021 0.5500 0.5800 0.5500 0.5500 33,790 -0.02(-3.51%)
Aug 06, 2021 0.5600 0.5700 0.5200 0.5700 174,085 +0.00(+0.00%)
Aug 05, 2021 0.5900 0.5900 0.5600 0.5700 102,832 -0.01(-1.72%)
Aug 04, 2021 0.6000 0.6000 0.5800 0.5800 116,143 -0.02(-3.33%)
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.