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 (%)
Apr 30, 2021 0.7000 0.7000 0.6600 0.7000 196,600 +0.00(+0.00%)
Apr 29, 2021 0.7200 0.7200 0.6800 0.7000 126,007 -0.01(-1.41%)
Apr 28, 2021 0.6800 0.7300 0.6800 0.7100 83,843 +0.03(+4.41%)
Apr 27, 2021 0.7600 0.7600 0.6800 0.6800 275,417 -0.08(-10.53%)
Apr 26, 2021 0.8100 0.8100 0.7500 0.7600 184,978 +0.01(+1.33%)
Apr 23, 2021 0.7800 0.8200 0.7500 0.7500 578,600 +0.00(+0.00%)
Apr 22, 2021 0.6700 0.7900 0.6600 0.7500 413,239 +0.10(+15.38%)
Apr 21, 2021 0.6600 0.6700 0.6300 0.6500 257,437 -0.02(-2.99%)
Apr 20, 2021 0.6900 0.7000 0.6500 0.6700 364,865 -0.04(-5.63%)
Apr 19, 2021 0.7600 0.7800 0.7100 0.7100 940,009 -0.10(-12.35%)
Apr 16, 2021 0.7600 0.9000 0.7500 0.8100 2,396,200 +0.07(+9.46%)
Apr 15, 2021 0.9500 0.9700 0.7000 0.7400 4,614,462 -0.27(-26.73%)
Apr 14, 2021 1.170 1.170 1.000 1.010 1,726,516 -0.15(-12.93%)
Apr 13, 2021 1.470 1.680 1.030 1.160 5,120,922 -0.15(-11.45%)
Apr 12, 2021 1.850 2.860 1.240 1.310 10,714,123 -0.53(-28.80%)
Apr 09, 2021 1.670 1.940 1.670 1.840 3,883,400 +0.26(+16.46%)
Apr 08, 2021 1.450 1.580 1.440 1.580 2,005,154 +0.22(+16.18%)
Apr 07, 2021 1.250 1.450 1.230 1.360 2,922,132 +0.15(+12.40%)
Apr 06, 2021 1.200 1.260 1.150 1.210 1,536,869 +0.11(+10.00%)
Apr 05, 2021 1.050 1.100 1.000 1.100 696,462 +0.10(+10.00%)
Apr 01, 2021 1.000 1.000 1.000 0 +0.05(+5.26%)
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%)
Jan 04, 2021 0.4900 0.4900 0.4700 0.4800 12,350 +0.01(+2.13%)
Dec 31, 2020 0.4700 0.4700 0.4700 0 -0.01(-2.08%)
Dec 30, 2020 0.4850 0.5000 0.4800 0.4800 20,500 -0.01(-1.03%)
Dec 29, 2020 0.4800 0.4850 0.4700 0.4850 16,150 +0.01(+1.04%)
Dec 24, 2020 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Dec 23, 2020 0.4900 0.4950 0.4800 0.4800 18,404 -0.02(-3.03%)
Dec 22, 2020 0.4900 0.4950 0.4900 0.4950 5,650 +0.01(+1.02%)
Dec 21, 2020 0.4750 0.4900 0.4750 0.4900 13,800 +0.02(+4.26%)
Dec 18, 2020 0.4900 0.5000 0.4700 0.4700 82,600 -0.02(-4.08%)
Dec 17, 2020 0.4650 0.5000 0.4650 0.4900 36,428 +0.02(+5.38%)
Dec 16, 2020 0.4700 0.4700 0.4650 0.4650 23,483 -0.00(-1.06%)
Dec 15, 2020 0.4750 0.4850 0.4700 0.4700 30,324 -0.01(-2.08%)
Dec 14, 2020 0.4750 0.4800 0.4750 0.4800 7,495 +0.01(+2.13%)
Dec 11, 2020 0.4600 0.4850 0.4600 0.4700 11,400 +0.00(+0.00%)
Dec 10, 2020 0.4900 0.4900 0.4700 0.4700 28,550 -0.02(-4.08%)
Dec 09, 2020 0.4900 0.4900 0.4750 0.4900 31,450 +0.00(+0.00%)
Dec 08, 2020 0.5100 0.5100 0.4900 0.4900 23,261 -0.03(-5.77%)
Dec 07, 2020 0.4850 0.5200 0.4850 0.5200 41,922 +0.03(+6.12%)
Dec 04, 2020 0.4900 0.5000 0.4750 0.4900 148,300 -0.01(-2.00%)
Dec 03, 2020 0.5100 0.5100 0.5000 0.5000 20,525 -0.01(-1.96%)
Dec 02, 2020 0.4950 0.6000 0.4850 0.5100 58,705 +0.02(+3.03%)
Dec 01, 2020 0.5200 0.5200 0.4950 0.4950 68,674 -0.02(-2.94%)
Nov 30, 2020 0.5100 0.5100 0.4900 0.5100 56,675 +0.00(+0.00%)
Nov 27, 2020 0.4900 0.5100 0.4900 0.5100 31,600 +0.01(+2.00%)
Nov 26, 2020 0.5000 0.5100 0.5000 0.5000 45,305 -0.03(-5.66%)
Nov 25, 2020 0.4900 0.5300 0.4900 0.5300 44,535 +0.03(+6.00%)
Nov 24, 2020 0.5500 0.5500 0.4900 0.5000 89,374 -0.03(-5.66%)
Nov 23, 2020 0.4900 0.5500 0.4900 0.5300 23,193 +0.03(+6.00%)
Nov 20, 2020 0.4750 0.5000 0.4700 0.5000 72,915 +0.02(+3.09%)
Nov 19, 2020 0.5100 0.5100 0.4800 0.4850 33,812 -0.01(-1.02%)
Nov 18, 2020 0.5000 0.5100 0.4800 0.4900 123,381 -0.01(-2.00%)
Nov 17, 2020 0.5300 0.5400 0.4600 0.5000 126,996 -0.04(-7.41%)
Nov 16, 2020 0.5000 0.5600 0.5000 0.5400 15,314 -0.04(-6.90%)
Nov 13, 2020 0.5800 0.5800 0.5300 0.5800 18,451 +0.03(+5.45%)
Nov 12, 2020 0.5300 0.5800 0.4800 0.5500 76,968 +0.01(+1.85%)
Nov 11, 2020 0.6000 0.6000 0.5400 0.5400 45,513 -0.06(-10.00%)
Nov 10, 2020 0.6000 0.6100 0.6000 0.6000 46,960 -0.02(-3.23%)
Nov 09, 2020 0.6200 0.6200 0.6000 0.6200 62,572 -0.04(-6.06%)
Nov 06, 2020 0.6900 0.6900 0.6500 0.6600 96,444 +0.00(+0.00%)
Nov 05, 2020 0.6900 0.6900 0.6400 0.6600 56,805 +0.01(+1.54%)
Nov 04, 2020 0.6900 0.6900 0.6100 0.6500 47,496 -0.04(-5.80%)
Nov 03, 2020 0.6600 0.7400 0.6100 0.6900 82,347 +0.07(+11.29%)
Nov 02, 2020 0.6000 0.6400 0.6000 0.6200 24,950 +0.02(+3.33%)
Oct 30, 2020 0.6700 0.6700 0.5600 0.6000 72,519 -0.08(-11.76%)
Oct 29, 2020 0.6800 0.7200 0.6800 0.6800 63,125 -0.02(-2.86%)
Oct 28, 2020 0.7400 0.7500 0.6000 0.7000 72,915 -0.04(-5.41%)
Oct 27, 2020 0.7900 0.7900 0.7400 0.7400 50,381 -0.06(-7.50%)
Oct 26, 2020 0.7900 0.8000 0.7700 0.8000 19,060 -0.02(-2.44%)
Oct 23, 2020 0.8300 0.8300 0.8000 0.8200 23,100 -0.02(-2.38%)
Oct 22, 2020 0.8300 0.8400 0.8000 0.8400 46,813 +0.01(+1.20%)
Oct 21, 2020 0.8400 0.8500 0.8000 0.8300 133,264 +0.01(+1.22%)
Oct 20, 2020 0.8700 0.8700 0.8000 0.8200 59,420 -0.04(-4.65%)
Oct 19, 2020 0.8700 0.8800 0.8000 0.8600 165,427 -0.01(-1.15%)
Oct 16, 2020 0.8800 0.8900 0.8600 0.8700 176,515 +0.02(+2.35%)
Oct 15, 2020 0.8300 0.8600 0.8000 0.8500 76,239 +0.03(+3.66%)
Oct 14, 2020 0.8400 0.8500 0.7900 0.8200 113,834 +0.00(+0.00%)
Oct 13, 2020 0.8200 0.8400 0.8200 0.8200 262,185 +0.05(+6.49%)
Oct 09, 2020 0.7700 0.7700 0.7700 0 +0.01(+1.32%)
Oct 08, 2020 0.7700 0.7700 0.7200 0.7600 66,357 +0.01(+1.33%)
Oct 07, 2020 0.7500 0.7700 0.7200 0.7500 213,269 +0.00(+0.00%)
Oct 06, 2020 0.7800 0.7800 0.7500 0.7500 60,166 -0.01(-1.32%)
Oct 05, 2020 0.8000 0.8000 0.7600 0.7600 92,088 -0.02(-2.56%)
Oct 02, 2020 0.7700 0.8000 0.7600 0.7800 88,088 -0.01(-1.27%)
Oct 01, 2020 0.8000 0.8000 0.7700 0.7900 60,117 +0.01(+1.28%)
Sep 30, 2020 0.8000 0.8100 0.7500 0.7800 154,071 +0.01(+1.30%)
Sep 29, 2020 0.7300 0.8000 0.7300 0.7700 331,925 +0.00(+0.00%)
Sep 28, 2020 0.7800 0.8100 0.7400 0.7700 220,528 -0.02(-2.53%)
Sep 25, 2020 0.7900 0.8000 0.7500 0.7900 68,752 +0.00(+0.00%)
Sep 24, 2020 0.7800 0.8000 0.7700 0.7900 114,188 +0.02(+2.60%)
Sep 23, 2020 0.7900 0.8200 0.7700 0.7700 212,966 +0.00(+0.00%)
Sep 22, 2020 0.7200 0.8100 0.7000 0.7700 266,219 +0.04(+5.48%)
Sep 21, 2020 0.8400 0.8700 0.7200 0.7300 490,002 -0.11(-13.10%)
Sep 18, 2020 0.8200 0.8400 0.8100 0.8400 261,039 +0.03(+3.70%)
Sep 17, 2020 0.8000 0.8300 0.7900 0.8100 394,141 +0.03(+3.85%)
Sep 16, 2020 0.7500 0.8200 0.7500 0.7800 336,935 +0.03(+4.00%)
Sep 15, 2020 0.7000 0.7600 0.6900 0.7500 363,326 +0.03(+4.17%)
Sep 14, 2020 0.7200 0.7400 0.5200 0.7200 597,495 +0.01(+1.41%)
Sep 11, 2020 0.7200 0.7500 0.7100 0.7100 362,118 +0.01(+1.43%)
Sep 10, 2020 0.7100 0.7300 0.7000 0.7000 148,075 +0.00(+0.00%)
Sep 09, 2020 0.7000 0.7800 0.6900 0.7000 645,463 +0.02(+2.94%)
Sep 08, 2020 0.6400 0.6900 0.6400 0.6800 530,433 +0.06(+9.68%)
Sep 04, 2020 0.6200 0.6200 0.6200 0 +0.04(+6.90%)
Sep 03, 2020 0.5700 0.6000 0.5700 0.5800 181,095 +0.02(+3.57%)
Sep 02, 2020 0.5400 0.5700 0.5300 0.5600 134,106 +0.03(+5.66%)
Sep 01, 2020 0.5600 0.5600 0.5300 0.5300 270,683 +0.00(+0.00%)
Aug 31, 2020 0.5400 0.5600 0.5100 0.5300 265,711 +0.02(+3.92%)
Aug 28, 2020 0.4900 0.5300 0.4800 0.5100 159,446 +0.04(+8.51%)
Aug 27, 2020 0.4650 0.5000 0.4650 0.4700 88,194 +0.01(+2.17%)
Aug 26, 2020 0.4600 0.4800 0.4600 0.4600 55,152 +0.02(+4.55%)
Aug 25, 2020 0.4300 0.4500 0.4200 0.4400 58,154 +0.02(+4.76%)
Aug 24, 2020 0.4200 0.4600 0.4200 0.4200 114,836 +0.02(+5.00%)
Aug 21, 2020 0.3800 0.4000 0.3800 0.4000 31,317 +0.02(+5.26%)
Aug 19, 2020 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Aug 14, 2020 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Aug 13, 2020 0.3800 0.3800 0.3800 0.3800 1,760 +0.00(+0.00%)
Aug 12, 2020 0.3800 0.3800 0.3800 0.3800 15,000 +0.02(+5.56%)
Aug 11, 2020 0.3600 0.3600 0.3600 0.3600 8,105 +0.00(+0.00%)
Aug 10, 2020 0.3600 0.6000 0.3600 0.3600 24,881 +0.02(+5.88%)
Aug 07, 2020 0.3200 0.3400 0.3200 0.3400 22,000 +0.01(+3.03%)
Aug 06, 2020 0.3200 0.3300 0.3200 0.3300 15,000 +0.01(+3.13%)
Aug 05, 2020 0.3200 0.3200 0.3200 0.3200 7,000 +0.02(+6.67%)
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.