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 (%)
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%)
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.