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

Graycliff Exploration Ltd (CSE: GRAY )

0.0250 UNCHANGED
Official Closing Price Updated: 12:26 PM EDT, May 10, 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%)
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.