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

Guanajuato Silver Ltd (OP: GSVRF )

0.1400 -0.0034 (-2.37%)
Streaming Delayed Price Updated: 3:54 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.1550 0.1550 0.1400 0.1400 144,784 -0.00(-2.37%)
Nov 26, 2024 0.1402 0.1452 0.1400 0.1434 119,516 +0.00(+2.28%)
Nov 25, 2024 0.1439 0.1508 0.1393 0.1402 584,730 -0.01(-4.30%)
Nov 22, 2024 0.1460 0.1490 0.1416 0.1465 805,838 +0.01(+4.27%)
Nov 21, 2024 0.1465 0.1485 0.1390 0.1405 256,079 -0.00(-2.43%)
Nov 20, 2024 0.1509 0.1570 0.1415 0.1440 622,960 -0.01(-6.92%)
Nov 19, 2024 0.1490 0.1570 0.1477 0.1547 199,485 +0.00(+2.93%)
Nov 18, 2024 0.1430 0.1650 0.1400 0.1503 352,254 +0.01(+7.36%)
Nov 15, 2024 0.1488 0.1619 0.1398 0.1400 891,759 +0.00(+1.23%)
Nov 14, 2024 0.1574 0.1698 0.1301 0.1383 1,244,840 -0.01(-5.27%)
Nov 13, 2024 0.1657 0.1707 0.1422 0.1460 1,079,244 -0.03(-14.62%)
Nov 12, 2024 0.1624 0.1710 0.1550 0.1710 495,029 +0.01(+5.36%)
Nov 11, 2024 0.1550 0.1690 0.1550 0.1623 588,013 -0.01(-5.69%)
Nov 08, 2024 0.1700 0.1891 0.1700 0.1721 439,837 -0.01(-5.96%)
Nov 07, 2024 0.1837 0.1863 0.1750 0.1830 487,115 +0.01(+7.65%)
Nov 06, 2024 0.1750 0.1802 0.1634 0.1700 453,942 -0.01(-6.34%)
Nov 05, 2024 0.1910 0.1910 0.1810 0.1815 91,520 +0.00(+0.78%)
Nov 04, 2024 0.1841 0.1899 0.1801 0.1801 669,302 -0.00(-2.17%)
Nov 01, 2024 0.2179 0.2179 0.1841 0.1841 387,136 -0.01(-3.11%)
Oct 31, 2024 0.2000 0.2001 0.1830 0.1900 655,100 -0.02(-10.67%)
Oct 30, 2024 0.2000 0.2265 0.2000 0.2127 725,368 -0.01(-5.47%)
Oct 29, 2024 0.2096 0.2250 0.2096 0.2250 998,043 +0.02(+8.12%)
Oct 28, 2024 0.2100 0.2153 0.2059 0.2081 372,113 +0.00(+0.48%)
Oct 25, 2024 0.2090 0.2150 0.2071 0.2071 557,492 -0.01(-3.67%)
Oct 24, 2024 0.2105 0.2200 0.2050 0.2150 1,051,485 +0.00(+0.75%)
Oct 23, 2024 0.2200 0.2200 0.2030 0.2134 846,607 +0.00(+0.42%)
Oct 22, 2024 0.1983 0.2178 0.1983 0.2125 3,017,435 +0.01(+7.16%)
Oct 21, 2024 0.2000 0.2100 0.1950 0.1983 1,077,615 +0.01(+5.82%)
Oct 18, 2024 0.1675 0.1999 0.1675 0.1874 1,156,653 +0.02(+9.40%)
Oct 17, 2024 0.1710 0.1765 0.1655 0.1713 291,906 -0.00(-1.55%)
Oct 16, 2024 0.1744 0.1750 0.1703 0.1740 294,615 +0.00(+1.64%)
Oct 15, 2024 0.1772 0.1789 0.1667 0.1712 240,872 -0.01(-3.28%)
Oct 14, 2024 0.2000 0.2000 0.1700 0.1770 120,389 +0.00(+1.96%)
Oct 11, 2024 0.1775 0.1800 0.1701 0.1736 969,028 -0.00(-1.31%)
Oct 10, 2024 0.1781 0.1790 0.1708 0.1759 449,251 -0.00(-2.28%)
Oct 09, 2024 0.1693 0.1800 0.1693 0.1800 390,839 +0.01(+5.88%)
Oct 08, 2024 0.1740 0.1850 0.1650 0.1700 732,041 -0.01(-3.68%)
Oct 07, 2024 0.2250 0.1822 0.1719 0.1765 273,270 -0.01(-5.61%)
Oct 04, 2024 0.1723 0.1926 0.1723 0.1870 254,047 +0.01(+6.49%)
Oct 03, 2024 0.1768 0.1780 0.1655 0.1756 257,720 +0.01(+4.21%)
Oct 02, 2024 0.1750 0.1779 0.1685 0.1685 729,091 -0.00(-0.94%)
Oct 01, 2024 0.1749 0.1787 0.1700 0.1701 189,633 +0.00(+0.53%)
Sep 30, 2024 0.1837 0.1837 0.1668 0.1692 385,238 -0.00(-0.53%)
Sep 27, 2024 0.1630 0.1799 0.1630 0.1701 517,088 -0.01(-4.55%)
Sep 26, 2024 0.1871 0.1950 0.1758 0.1782 1,264,605 -0.01(-3.26%)
Sep 25, 2024 0.1910 0.2029 0.1842 0.1842 459,356 -0.01(-4.66%)
Sep 24, 2024 0.1805 0.1952 0.1794 0.1932 1,122,478 +0.02(+10.15%)
Sep 23, 2024 0.1834 0.1890 0.1744 0.1754 524,817 -0.01(-4.36%)
Sep 20, 2024 0.1673 0.1841 0.1643 0.1834 367,464 +0.02(+12.52%)
Sep 19, 2024 0.1728 0.1800 0.1620 0.1630 728,112 +0.00(+1.81%)
Sep 18, 2024 0.1680 0.1800 0.1601 0.1601 601,691 -0.01(-5.82%)
Sep 17, 2024 0.1811 0.1815 0.1614 0.1700 946,660 -0.01(-6.13%)
Sep 16, 2024 0.1853 0.1865 0.1716 0.1811 409,417 +0.00(+0.67%)
Sep 13, 2024 0.1800 0.1900 0.1710 0.1799 507,112 +0.01(+5.20%)
Sep 12, 2024 0.1607 0.1750 0.1511 0.1710 594,623 +0.02(+12.13%)
Sep 11, 2024 0.1456 0.1525 0.1430 0.1525 612,679 +0.01(+5.03%)
Sep 10, 2024 0.1434 0.1485 0.1400 0.1452 438,399 -0.00(-2.81%)
Sep 09, 2024 0.1475 0.1517 0.1420 0.1494 403,989 +0.00(+1.08%)
Sep 06, 2024 0.1555 0.1600 0.1454 0.1478 749,202 -0.01(-5.20%)
Sep 05, 2024 0.1437 0.1607 0.1437 0.1559 283,237 +0.00(+2.43%)
Sep 04, 2024 0.1500 0.1601 0.1450 0.1522 349,934 +0.00(+1.47%)
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.