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 (%)
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%)
Aug 03, 2021 0.6300 0.6300 0.6000 0.6000 50,463 -0.03(-4.76%)
Jul 30, 2021 0.6300 0.6300 0.6300 0 +0.02(+3.28%)
Jul 29, 2021 0.6300 0.6500 0.6100 0.6100 28,033 -0.01(-1.61%)
Jul 28, 2021 0.6200 0.6200 0.6100 0.6200 98,054 +0.00(+0.00%)
Jul 27, 2021 0.6200 0.6300 0.6200 0.6200 77,203 +0.00(+0.00%)
Jul 26, 2021 0.6200 0.6200 0.6200 0.6200 21,662 +0.00(+0.00%)
Jul 23, 2021 0.6400 0.6400 0.6200 0.6200 45,063 -0.02(-3.13%)
Jul 22, 2021 0.6400 0.6500 0.6300 0.6400 83,074 -0.01(-1.54%)
Jul 21, 2021 0.6700 0.6700 0.6500 0.6500 60,190 -0.01(-1.52%)
Jul 20, 2021 0.6600 0.6700 0.6600 0.6600 60,820 +0.01(+1.54%)
Jul 19, 2021 0.6600 0.6600 0.6500 0.6500 18,639 -0.01(-1.52%)
Jul 16, 2021 0.6500 0.6600 0.6500 0.6600 66,125 +0.01(+1.54%)
Jul 15, 2021 0.6600 0.6700 0.6500 0.6500 41,615 -0.02(-2.99%)
Jul 14, 2021 0.6800 0.6900 0.6500 0.6700 44,090 -0.01(-1.47%)
Jul 13, 2021 0.6900 0.6900 0.6700 0.6800 28,795 -0.01(-1.45%)
Jul 12, 2021 0.7000 0.7000 0.6800 0.6900 43,005 +0.00(+0.00%)
Jul 09, 2021 0.7000 0.7000 0.6900 0.6900 9,419 -0.01(-1.43%)
Jul 08, 2021 0.7100 0.7100 0.6800 0.7000 30,804 -0.01(-1.41%)
Jul 07, 2021 0.7500 0.7500 0.6700 0.7100 188,243 -0.01(-1.39%)
Jul 06, 2021 0.7200 0.7200 0.7100 0.7200 63,733 +0.00(+0.00%)
Jul 05, 2021 0.7000 0.7200 0.7000 0.7200 52,197 +0.02(+2.86%)
Jul 02, 2021 0.6800 0.7100 0.6800 0.7000 30,705 +0.02(+2.94%)
Jun 30, 2021 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Jun 29, 2021 0.7100 0.7100 0.6700 0.6800 79,981 -0.02(-2.86%)
Jun 28, 2021 0.6700 0.7000 0.6600 0.7000 68,580 +0.03(+4.48%)
Jun 25, 2021 0.6900 0.7000 0.6700 0.6700 78,322 -0.02(-2.90%)
Jun 24, 2021 0.6900 0.7000 0.6700 0.6900 74,975 +0.00(+0.00%)
Jun 23, 2021 0.6900 0.7100 0.6900 0.6900 22,997 +0.01(+1.47%)
Jun 22, 2021 0.7000 0.7100 0.6700 0.6800 75,997 -0.02(-2.86%)
Jun 21, 2021 0.7100 0.7200 0.6900 0.7000 60,763 -0.02(-2.78%)
Jun 18, 2021 0.7100 0.7200 0.6900 0.7200 78,285 +0.01(+1.41%)
Jun 17, 2021 0.7400 0.7400 0.6600 0.7100 113,086 -0.01(-1.39%)
Jun 16, 2021 0.7400 0.7500 0.6400 0.7200 253,740 -0.01(-1.37%)
Jun 15, 2021 0.8100 0.8100 0.7300 0.7300 522,848 -0.05(-6.41%)
Jun 14, 2021 0.7800 0.8000 0.7700 0.7800 175,842 +0.00(+0.00%)
Jun 11, 2021 0.7800 0.8000 0.7700 0.7800 237,353 +0.00(+0.00%)
Jun 10, 2021 0.8000 0.8100 0.7600 0.7800 200,773 -0.03(-3.70%)
Jun 09, 2021 0.8200 0.8200 0.7900 0.8100 93,666 +0.00(+0.00%)
Jun 08, 2021 0.7900 0.8200 0.7900 0.8100 97,511 -0.01(-1.22%)
Jun 07, 2021 0.8300 0.8500 0.7800 0.8200 204,458 -0.01(-1.20%)
Jun 04, 2021 0.8100 0.8400 0.8000 0.8300 125,520 +0.03(+3.75%)
Jun 03, 2021 0.8400 0.8500 0.7900 0.8000 217,584 -0.03(-3.61%)
Jun 02, 2021 0.8400 0.8500 0.7900 0.8300 221,108 -0.01(-1.19%)
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.