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

Graycliff Exploration Limited (OP: GRYCF )

0.0223 UNCHANGED
Last Price Updated: 1:26 PM EDT, May 15, 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 30, 2021 0.2216 0.2217 0.2216 0.2217 15,890 +0.00(+0.05%)
Nov 29, 2021 0.2215 0.2300 0.2215 0.2216 11,025 +0.00(+0.05%)
Nov 26, 2021 0.2215 0.2215 0.2215 0.2215 1,500 -0.00(-1.69%)
Nov 24, 2021 0.2212 0.2253 0.2212 0.2253 12,109 +0.00(+1.85%)
Nov 23, 2021 0.2212 0.2212 0.2212 0.2212 1,600 -0.01(-2.85%)
Nov 22, 2021 0.2277 0.2277 0.2277 0.2277 300 -0.00(-0.39%)
Nov 19, 2021 0.2392 0.2416 0.2286 0.2286 5,312 -0.02(-8.92%)
Nov 18, 2021 0.2361 0.2510 0.2510 0.2510 21,000 +0.01(+4.58%)
Nov 16, 2021 0.2400 0.2400 0.2400 0 -0.03(-9.57%)
Nov 15, 2021 0.2597 0.2654 0.2428 0.2654 1,450 +0.01(+5.74%)
Nov 12, 2021 0.2574 0.2574 0.2510 0.2510 420 +0.00(+0.40%)
Nov 11, 2021 0.2500 0.2500 0.2500 0.2500 2,500 -0.00(-1.61%)
Nov 09, 2021 0.2541 0.2541 0.2541 0.2541 500 +0.00(+0.08%)
Nov 05, 2021 0.2539 0.2539 0.2539 0 -0.01(-2.31%)
Nov 04, 2021 0.2819 0.2819 0.2599 0.2599 720 -0.00(-1.55%)
Nov 03, 2021 0.2500 0.2640 0.2500 0.2640 600 -0.02(-5.38%)
Nov 02, 2021 0.2790 0.2790 0.2790 0.2790 200 +0.01(+3.72%)
Oct 29, 2021 0.2690 0.2690 0.2690 0 +0.01(+3.46%)
Oct 28, 2021 0.2600 0.2600 0.2600 0.2600 15,000 -0.00(-1.70%)
Oct 26, 2021 0.2645 0.2645 0.2645 50 -0.00(-1.31%)
Oct 22, 2021 0.2680 0.2680 0.2680 0 -0.03(-9.76%)
Oct 21, 2021 0.2799 0.2970 0.2799 0.2970 640 +0.01(+4.21%)
Oct 20, 2021 0.2810 0.2850 0.2810 0.2850 27,851 +0.02(+5.67%)
Oct 19, 2021 0.2697 0.2718 0.2697 0.2697 2,590 +0.01(+2.70%)
Oct 18, 2021 0.2626 0.2626 0.2626 0.2626 1,000 -0.01(-3.46%)
Oct 15, 2021 0.2732 0.2732 0.2720 0.2720 2,495 -0.00(-0.77%)
Oct 14, 2021 0.2788 0.2788 0.2741 0.2741 22,134 +0.01(+3.75%)
Oct 13, 2021 0.2642 0.2642 0.2642 0.2642 120 -0.01(-2.94%)
Oct 12, 2021 0.2722 0.2722 0.2722 0.2722 2,500 -0.01(-4.66%)
Oct 08, 2021 0.2855 0.2855 0.2855 6 -0.00(-0.97%)
Oct 06, 2021 0.2883 0.2883 0.2883 10 -0.00(-1.57%)
Oct 05, 2021 0.2929 0.2929 0.2929 0.2929 1,559 -0.00(-1.48%)
Oct 04, 2021 0.3087 0.3087 0.2973 0.2973 1,400 +0.00(+1.12%)
Sep 30, 2021 0.2940 0.2940 0.2940 2,005 -0.01(-2.00%)
Sep 29, 2021 0.3000 0.3000 0.3000 0.3000 660 -0.01(-4.34%)
Sep 28, 2021 0.3136 0.3136 0.3136 0.3136 335 +0.00(+0.10%)
Sep 27, 2021 0.3133 0.3133 0.3133 0.3133 200 -0.00(-0.29%)
Sep 24, 2021 0.3142 0.3142 0.3142 0.3142 500 +0.02(+6.51%)
Sep 23, 2021 0.2950 0.2950 0.2950 0.2950 181 -0.03(-8.53%)
Sep 21, 2021 0.3225 0.3225 0.3225 0 +0.01(+2.81%)
Sep 20, 2021 0.3137 0.3137 0.3137 0.3137 5,000 -0.01(-1.97%)
Sep 17, 2021 0.3180 0.3267 0.3156 0.3200 8,435 -0.01(-2.53%)
Sep 16, 2021 0.3283 0.3283 0.3283 0.3283 500 +0.00(+0.06%)
Sep 15, 2021 0.3306 0.3306 0.3281 0.3281 244 -0.01(-3.81%)
Sep 14, 2021 0.3398 0.3411 0.3340 0.3411 5,695 -0.00(-1.33%)
Sep 10, 2021 0.3457 0.3457 0.3457 74 -0.00(-1.17%)
Sep 09, 2021 0.3498 0.3498 0.3498 0.3498 262 +0.01(+4.11%)
Sep 08, 2021 0.3360 0.3360 0.3360 0.3360 11,013 -0.01(-2.55%)
Sep 07, 2021 0.3441 0.3448 0.3441 0.3448 2,150 +0.01(+1.92%)
Sep 03, 2021 0.3538 0.3538 0.3383 0.3383 700 -0.02(-4.25%)
Sep 01, 2021 0.3533 0.3533 0.3533 28 +0.01(+4.31%)
Aug 31, 2021 0.3387 0.3387 0.3387 0.3387 175 +0.00(+1.10%)
Aug 30, 2021 0.3350 0.3350 0.3350 0.3350 1,000 -0.03(-7.97%)
Aug 27, 2021 0.3600 0.3660 0.3600 0.3640 33,256 +0.01(+2.85%)
Aug 25, 2021 0.3539 0.3539 0.3539 0 -0.01(-2.43%)
Aug 24, 2021 0.3600 0.3627 0.3600 0.3627 253 -0.02(-5.60%)
Aug 20, 2021 0.3842 0.3842 0.3842 0 +0.00(+1.11%)
Aug 19, 2021 0.3818 0.4099 0.3680 0.3800 18,771 +0.01(+3.04%)
Aug 18, 2021 0.3635 0.3691 0.3635 0.3688 5,500 +0.04(+10.88%)
Aug 17, 2021 0.3466 0.3466 0.3326 0.3326 3,435 -0.01(-4.04%)
Aug 16, 2021 0.3700 0.3700 0.3370 0.3466 10,039 -0.04(-10.81%)
Aug 13, 2021 0.3903 0.3903 0.3886 0.3886 2,400 -0.01(-1.37%)
Aug 12, 2021 0.4158 0.4183 0.3940 0.3940 12,405 -0.01(-1.45%)
Aug 11, 2021 0.4093 0.4103 0.3998 0.3998 7,003 -0.04(-8.05%)
Aug 10, 2021 0.4345 0.4348 0.4345 0.4348 2,510 -0.02(-4.42%)
Aug 09, 2021 0.4581 0.4581 0.4549 0.4549 1,200 +0.02(+5.20%)
Aug 06, 2021 0.4217 0.4473 0.4217 0.4324 1,229 -0.03(-6.20%)
Aug 05, 2021 0.4810 0.4810 0.4600 0.4610 1,655 -0.00(-0.26%)
Aug 04, 2021 0.4490 0.4622 0.4490 0.4622 2,467 -0.03(-6.00%)
Aug 03, 2021 0.5017 0.5017 0.4917 0.4917 2,140 -0.01(-1.88%)
Aug 02, 2021 0.4500 0.5011 0.4490 0.5011 2,300 +0.01(+1.03%)
Jul 29, 2021 0.4960 0.4960 0.4960 0 +0.00(+0.28%)
Jul 28, 2021 0.4946 0.4946 0.4946 0.4946 645 +0.03(+6.57%)
Jul 27, 2021 0.4641 0.4641 0.4641 0.4641 5,017 -0.03(-6.99%)
Jul 23, 2021 0.4990 0.4990 0.4990 0 -0.01(-2.56%)
Jul 22, 2021 0.5104 0.5121 0.5020 0.5121 2,637 -0.01(-1.73%)
Jul 21, 2021 0.5166 0.5263 0.5166 0.5211 30,419 +0.00(+0.33%)
Jul 20, 2021 0.5183 0.5258 0.5183 0.5194 2,820 +0.01(+1.19%)
Jul 19, 2021 0.5133 0.5133 0.5133 0.5133 230 +0.00(+0.02%)
Jul 16, 2021 0.5147 0.5147 0.5128 0.5132 2,700 -0.02(-3.15%)
Jul 15, 2021 0.4996 0.5299 0.4996 0.5299 6,797 -0.00(-0.13%)
Jul 14, 2021 0.5426 0.5426 0.5244 0.5306 23,403 -0.01(-1.99%)
Jul 13, 2021 0.5429 0.5431 0.5343 0.5414 7,100 +0.00(+0.09%)
Jul 12, 2021 0.5270 0.5520 0.5270 0.5409 11,011 -0.01(-2.12%)
Jul 09, 2021 0.5581 0.5581 0.5526 0.5526 2,400 -0.01(-0.93%)
Jul 08, 2021 0.5578 0.5578 0.5362 0.5578 3,270 +0.01(+1.42%)
Jul 07, 2021 0.5801 0.6027 0.5394 0.5500 1,862 -0.02(-3.90%)
Jul 06, 2021 0.5887 0.5887 0.5723 0.5723 2,585 -0.01(-2.14%)
Jul 02, 2021 0.5572 0.5848 0.5572 0.5848 4,277 +0.04(+8.28%)
Jul 01, 2021 0.5401 0.5401 0.5401 0.5401 890 -0.01(-1.32%)
Jun 30, 2021 0.5465 0.5532 0.5465 0.5473 4,836 -0.02(-2.98%)
Jun 28, 2021 0.5641 0.5641 0.5641 0 +0.02(+3.75%)
Jun 25, 2021 0.5563 0.5616 0.5437 0.5437 5,830 -0.01(-1.15%)
Jun 24, 2021 0.5603 0.5603 0.5500 0.5500 691 -0.01(-2.05%)
Jun 23, 2021 0.5210 0.5650 0.5210 0.5615 1,373 +0.00(+0.11%)
Jun 22, 2021 0.5937 0.5937 0.5609 0.5609 1,752 -0.01(-1.22%)
Jun 21, 2021 0.5638 0.5700 0.5638 0.5678 2,139 -0.01(-2.54%)
Jun 18, 2021 0.5644 0.5826 0.5330 0.5826 6,843 -0.00(-0.21%)
Jun 17, 2021 0.5930 0.5930 0.5660 0.5838 8,728 +0.00(+0.43%)
Jun 16, 2021 0.6206 0.6206 0.5434 0.5813 10,334 -0.03(-5.17%)
Jun 15, 2021 0.6592 0.6592 0.6100 0.6130 1,805 -0.02(-2.44%)
Jun 14, 2021 0.6555 0.6555 0.6283 0.6283 37,135 -0.02(-3.34%)
Jun 11, 2021 0.6350 0.6500 0.6345 0.6500 10,859 +0.02(+3.17%)
Jun 10, 2021 0.6617 0.6617 0.6300 0.6300 2,720 -0.03(-4.83%)
Jun 09, 2021 0.6624 0.6624 0.6518 0.6620 8,582 +0.01(+0.90%)
Jun 08, 2021 0.6611 0.6661 0.6561 0.6561 1,625 -0.01(-0.77%)
Jun 07, 2021 0.6390 0.6765 0.6390 0.6612 9,304 -0.01(-2.07%)
Jun 04, 2021 0.6709 0.6752 0.6565 0.6752 6,314 +0.01(+0.97%)
Jun 03, 2021 0.6800 0.6950 0.6663 0.6687 24,799 -0.02(-2.97%)
Jun 02, 2021 0.7000 0.7000 0.6671 0.6892 16,122 +0.00(+0.17%)
Jun 01, 2021 0.6814 0.6880 0.6813 0.6880 7,835 +0.05(+8.69%)
May 28, 2021 0.6500 0.6709 0.6128 0.6330 23,283 -0.06(-9.12%)
May 27, 2021 0.7300 0.7367 0.6907 0.6965 18,248 +0.05(+7.15%)
May 26, 2021 0.6320 0.6610 0.6320 0.6500 31,112 +0.03(+4.47%)
May 25, 2021 0.6371 0.6539 0.6222 0.6222 3,908 +0.05(+9.16%)
May 24, 2021 0.5700 0.7304 0.5700 0.5700 3,535 -0.08(-12.31%)
May 21, 2021 0.6528 0.7009 0.6358 0.6500 4,199 -0.00(-0.66%)
May 20, 2021 0.7200 0.7249 0.6117 0.6543 47,446 -0.06(-8.76%)
May 19, 2021 0.5540 0.7781 0.5540 0.7171 242,473 +0.21(+42.39%)
May 18, 2021 0.4527 0.5217 0.4527 0.5036 13,450 +0.05(+10.56%)
May 17, 2021 0.4493 0.4635 0.4300 0.4555 39,642 +0.00(+0.51%)
May 14, 2021 0.4770 0.4770 0.4532 0.4532 11,073 +0.00(+0.62%)
May 13, 2021 0.3930 0.4754 0.3930 0.4504 12,954 +0.02(+5.78%)
May 12, 2021 0.4687 0.4687 0.4247 0.4258 13,120 -0.02(-5.38%)
May 11, 2021 0.4947 0.4947 0.4495 0.4500 19,212 -0.03(-6.25%)
May 10, 2021 0.5000 0.5327 0.4292 0.4800 57,605 -0.06(-11.09%)
May 07, 2021 0.5246 0.5403 0.5246 0.5399 48,537 +0.01(+1.16%)
May 06, 2021 0.5436 0.5436 0.5337 0.5337 2,375 +0.00(+0.04%)
May 05, 2021 0.5290 0.5335 0.5290 0.5335 8,406 +0.00(+0.02%)
May 04, 2021 0.5390 0.5492 0.5267 0.5334 14,979 -0.01(-2.11%)
May 03, 2021 0.5526 0.5526 0.5448 0.5449 1,409 -0.03(-4.44%)
Apr 30, 2021 0.5754 0.5754 0.5500 0.5702 10,400 +0.00(+0.74%)
Apr 29, 2021 0.5601 0.5996 0.5601 0.5660 7,290 -0.01(-1.46%)
Apr 28, 2021 0.4251 0.5899 0.4251 0.5744 21,181 +0.00(+0.74%)
Apr 27, 2021 0.6074 0.6200 0.5561 0.5702 33,345 -0.04(-6.75%)
Apr 26, 2021 0.6500 0.6500 0.6035 0.6115 14,337 -0.01(-1.37%)
Apr 23, 2021 0.6200 0.6417 0.6003 0.6200 26,000 +0.02(+3.33%)
Apr 22, 2021 0.6000 0.6302 0.5215 0.6000 51,284 +0.08(+16.12%)
Apr 21, 2021 0.5201 0.5300 0.5111 0.5167 31,856 +0.00(+0.51%)
Apr 20, 2021 0.5600 0.5647 0.5141 0.5141 39,142 -0.05(-9.43%)
Apr 19, 2021 0.6500 0.7000 0.5647 0.5676 156,888 -0.08(-12.68%)
Apr 16, 2021 0.5880 0.7122 0.5880 0.6500 119,000 +0.06(+10.54%)
Apr 15, 2021 0.7600 0.7801 0.5610 0.5880 232,586 -0.22(-27.24%)
Apr 14, 2021 0.9258 0.9315 0.7919 0.8081 155,144 -0.08(-9.14%)
Apr 13, 2021 1.040 1.310 0.8330 0.8894 281,343 -0.15(-14.48%)
Apr 12, 2021 1.500 2.250 1.024 1.040 506,672 -0.43(-29.25%)
Apr 09, 2021 1.300 1.510 1.300 1.470 149,500 +0.22(+17.60%)
Apr 08, 2021 1.162 1.250 1.150 1.250 121,382 +0.15(+14.07%)
Apr 07, 2021 0.9688 1.164 0.9688 1.096 98,331 +0.20(+21.76%)
Apr 06, 2021 0.9611 1.000 0.8800 0.9000 39,891 +0.08(+9.44%)
Apr 05, 2021 0.7900 0.8885 0.7900 0.8224 47,009 +0.04(+4.84%)
Apr 01, 2021 0.7853 0.7924 0.7365 0.7844 56,400 +0.03(+4.59%)
Mar 31, 2021 0.7310 0.7816 0.7000 0.7500 86,515 +0.05(+7.71%)
Mar 30, 2021 0.7051 0.7051 0.5700 0.6963 88,820 -0.02(-3.08%)
Mar 29, 2021 0.7389 0.8260 0.7145 0.7184 129,718 +0.00(+0.46%)
Mar 26, 2021 0.6689 0.7152 0.6565 0.7151 106,700 +0.07(+11.37%)
Mar 25, 2021 0.5878 0.6740 0.5787 0.6421 192,353 +0.08(+13.75%)
Mar 24, 2021 0.5245 0.5646 0.5200 0.5645 61,142 +0.08(+15.46%)
Mar 23, 2021 0.4856 0.4931 0.4803 0.4889 49,555 +0.03(+5.57%)
Mar 22, 2021 0.4472 0.4636 0.4368 0.4631 28,410 +0.02(+5.59%)
Mar 19, 2021 0.4386 0.4386 0.4307 0.4386 3,200 +0.00(+0.78%)
Mar 18, 2021 0.4254 0.4399 0.4254 0.4352 2,885 +0.03(+8.23%)
Mar 17, 2021 0.4009 0.4021 0.3921 0.4021 21,307 +0.00(+0.05%)
Mar 16, 2021 0.4327 0.4408 0.4019 0.4019 15,309 -0.04(-8.87%)
Mar 15, 2021 0.4324 0.4410 0.4245 0.4410 11,879 -0.00(-0.02%)
Mar 12, 2021 0.4700 0.4711 0.4411 0.4411 29,800 -0.03(-6.37%)
Mar 11, 2021 0.4450 0.4942 0.4367 0.4711 68,887 +0.02(+3.54%)
Mar 10, 2021 0.4672 0.4725 0.4524 0.4550 14,915 -0.01(-2.53%)
Mar 09, 2021 0.4752 0.4756 0.4553 0.4668 32,614 -0.01(-1.44%)
Mar 08, 2021 0.5054 0.5056 0.4660 0.4736 99,573 -0.02(-4.30%)
Mar 05, 2021 0.4555 0.5266 0.4500 0.4949 256,500 +0.04(+8.06%)
Mar 04, 2021 0.4313 0.4770 0.4196 0.4580 46,330 +0.04(+9.15%)
Mar 03, 2021 0.3796 0.4500 0.3717 0.4196 33,053 +0.05(+12.52%)
Mar 02, 2021 0.3686 0.3764 0.3686 0.3729 37,952 +0.01(+3.67%)
Mar 01, 2021 0.3597 0.3597 0.3597 0.3597 5,000 -0.02(-4.51%)
Feb 23, 2021 0.3767 0.3767 0.3767 0 +0.02(+5.70%)
Feb 19, 2021 0.3564 0.3564 0.3564 0 +0.00(+0.51%)
Feb 17, 2021 0.3546 0.3546 0.3546 0 -0.03(-7.68%)
Feb 09, 2021 0.3841 0.3841 0.3841 0 -0.02(-5.25%)
Feb 04, 2021 0.4054 0.4054 0.4054 0 +0.01(+3.31%)
Feb 01, 2021 0.3924 0.3924 0.3924 0 +0.00(+0.00%)
Jan 12, 2021 0.3835 0.3835 0 +0.00(+0.00%)
Dec 30, 2020 0.3916 0.3916 0.3916 0 +0.22(+129.14%)
Dec 29, 2020 0.1709 0.1709 0.1709 0.1709 1,000 -0.00(-2.57%)
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.