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
Streaming Delayed 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 (%)
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%)
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.