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 (%)
Mar 31, 2021 0.8800 0.9800 0.8800 0.9500 684,516 +0.07(+7.95%)
Mar 30, 2021 0.8700 0.9100 0.7000 0.8800 1,116,626 -0.02(-2.22%)
Mar 29, 2021 0.9500 1.040 0.9000 0.9000 1,574,021 +0.00(+0.00%)
Mar 26, 2021 0.8400 0.9100 0.8200 0.9000 1,018,400 +0.08(+9.76%)
Mar 25, 2021 0.7300 0.8200 0.7300 0.8200 908,800 +0.11(+15.49%)
Mar 24, 2021 0.6600 0.7100 0.6300 0.7100 672,712 +0.09(+14.52%)
Mar 23, 2021 0.6000 0.6200 0.6000 0.6200 436,170 +0.04(+6.90%)
Mar 22, 2021 0.5500 0.5800 0.5500 0.5800 553,670 +0.04(+7.41%)
Mar 19, 2021 0.5400 0.5400 0.5400 0.5400 100 +0.00(+0.00%)
Mar 18, 2021 0.5400 0.5600 0.5400 0.5400 10,000 +0.01(+1.89%)
Mar 17, 2021 0.4900 0.5400 0.4900 0.5300 21,199 +0.03(+6.00%)
Mar 16, 2021 0.5400 0.5400 0.5000 0.5000 42,350 -0.05(-9.09%)
Mar 15, 2021 0.5300 0.5500 0.5300 0.5500 39,541 +0.00(+0.00%)
Mar 12, 2021 0.5800 0.5900 0.5500 0.5500 61,200 -0.04(-6.78%)
Mar 11, 2021 0.5600 0.6200 0.5600 0.5900 78,840 +0.03(+5.36%)
Mar 10, 2021 0.5900 0.5900 0.5600 0.5600 34,177 -0.02(-3.45%)
Mar 09, 2021 0.6000 0.6000 0.5700 0.5800 40,537 -0.01(-1.69%)
Mar 08, 2021 0.6200 0.6300 0.5900 0.5900 81,847 -0.03(-4.84%)
Mar 05, 2021 0.5700 0.6500 0.5700 0.6200 355,200 +0.04(+6.90%)
Mar 04, 2021 0.5300 0.6000 0.5200 0.5800 186,198 +0.04(+7.41%)
Mar 03, 2021 0.4700 0.5500 0.4700 0.5400 107,207 +0.07(+14.89%)
Mar 02, 2021 0.4550 0.4700 0.4550 0.4700 52,305 +0.02(+4.44%)
Mar 01, 2021 0.4500 0.4500 0.4500 0.4500 7,100 +0.00(+0.00%)
Feb 26, 2021 0.4550 0.4550 0.4500 0.4500 16,900 -0.01(-1.10%)
Feb 25, 2021 0.4600 0.4600 0.4550 0.4550 14,025 -0.01(-1.09%)
Feb 24, 2021 0.4750 0.4750 0.4600 0.4600 53,000 -0.01(-2.13%)
Feb 23, 2021 0.4550 0.4700 0.4550 0.4700 74,347 +0.02(+4.44%)
Feb 22, 2021 0.4600 0.4600 0.4450 0.4500 553,466 -0.01(-1.10%)
Feb 19, 2021 0.4500 0.4550 0.4500 0.4550 3,700 +0.00(+0.00%)
Feb 18, 2021 0.4600 0.4600 0.4550 0.4550 17,100 -0.01(-1.09%)
Feb 17, 2021 0.4500 0.4600 0.4500 0.4600 57,499 +0.01(+2.22%)
Feb 16, 2021 0.4500 0.4600 0.4500 0.4500 10,873 +0.00(+0.00%)
Feb 12, 2021 0.4500 0.4500 0.4500 0 -0.01(-1.10%)
Feb 11, 2021 0.4600 0.4600 0.4400 0.4550 103,975 -0.01(-1.09%)
Feb 10, 2021 0.4750 0.4750 0.4550 0.4600 44,410 -0.01(-3.16%)
Feb 09, 2021 0.4850 0.4850 0.4700 0.4750 49,325 -0.01(-1.04%)
Feb 08, 2021 0.4900 0.5000 0.4800 0.4800 80,400 +0.00(+0.00%)
Feb 05, 2021 0.4900 0.4900 0.4750 0.4800 62,500 -0.02(-4.00%)
Feb 04, 2021 0.5100 0.5100 0.5000 0.5000 23,500 -0.01(-1.96%)
Feb 03, 2021 0.5200 0.5200 0.5100 0.5100 11,135 -0.01(-1.92%)
Feb 02, 2021 0.5600 0.5700 0.5200 0.5200 71,665 -0.03(-5.45%)
Feb 01, 2021 0.4900 0.5500 0.4900 0.5500 164,176 +0.07(+14.58%)
Jan 29, 2021 0.4750 0.4800 0.4750 0.4800 8,000 +0.00(+0.00%)
Jan 28, 2021 0.4750 0.4800 0.4750 0.4800 17,120 +0.01(+3.23%)
Jan 27, 2021 0.4650 0.4650 0.4600 0.4650 25,801 +0.01(+2.20%)
Jan 26, 2021 0.4450 0.4600 0.4450 0.4550 64,400 +0.02(+3.41%)
Jan 25, 2021 0.4500 0.4500 0.3950 0.4400 93,377 -0.01(-2.22%)
Jan 22, 2021 0.4500 0.4500 0.4500 0.4500 5,100 +0.00(+0.00%)
Jan 21, 2021 0.4700 0.4750 0.4050 0.4500 57,185 -0.02(-4.26%)
Jan 20, 2021 0.4750 0.4750 0.4650 0.4700 9,969 +0.00(+0.00%)
Jan 19, 2021 0.4800 0.4800 0.4700 0.4700 9,038 -0.01(-2.08%)
Jan 18, 2021 0.4800 0.4800 0.4800 0.4800 12,100 +0.00(+0.00%)
Jan 15, 2021 0.4750 0.5000 0.4750 0.4800 67,700 +0.00(+0.00%)
Jan 14, 2021 0.4800 0.4850 0.4750 0.4800 35,357 +0.01(+1.05%)
Jan 13, 2021 0.4800 0.4850 0.4750 0.4750 24,360 -0.01(-1.04%)
Jan 12, 2021 0.4800 0.4950 0.4800 0.4800 40,068 +0.01(+1.05%)
Jan 11, 2021 0.4750 0.4800 0.4750 0.4750 8,050 -0.01(-1.04%)
Jan 08, 2021 0.4800 0.4850 0.4700 0.4800 21,500 +0.00(+0.00%)
Jan 07, 2021 0.4800 0.4800 0.4800 0.4800 9,600 +0.00(+0.00%)
Jan 06, 2021 0.4700 0.4850 0.4650 0.4800 44,725 +0.00(+0.00%)
Jan 05, 2021 0.4800 0.4800 0.4650 0.4800 25,500 +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.