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

Graycliff Exploration Ltd (CSE: GRAY )

0.0500 +0.0100 (+25.00%)
Official Closing Price Updated: 12:11 PM EDT, May 17, 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 31, 2021 0.7900 0.7900 0.7700 0.7800 98,284 -0.03(-3.70%)
May 28, 2021 0.8000 0.8200 0.7300 0.8100 416,994 -0.02(-2.41%)
May 27, 2021 0.8100 0.9000 0.8100 0.8300 660,754 +0.04(+5.06%)
May 26, 2021 0.7600 0.8000 0.7500 0.7900 250,966 +0.02(+2.60%)
May 25, 2021 0.7800 0.8400 0.7500 0.7700 369,391 -0.01(-1.28%)
May 21, 2021 0.7800 0.7800 0.7800 0 +0.01(+1.30%)
May 20, 2021 0.8600 0.8800 0.7200 0.7700 791,859 -0.10(-11.49%)
May 19, 2021 0.6500 0.9400 0.6500 0.8700 2,524,771 +0.26(+42.62%)
May 18, 2021 0.5400 0.6300 0.5400 0.6100 334,170 +0.08(+15.09%)
May 17, 2021 0.5500 0.5500 0.5200 0.5300 435,275 -0.02(-3.64%)
May 14, 2021 0.5700 0.5700 0.5500 0.5500 212,674 +0.00(+0.00%)
May 13, 2021 0.5200 0.6000 0.5200 0.5500 544,997 +0.03(+5.77%)
May 12, 2021 0.5600 0.5600 0.5100 0.5200 221,907 -0.04(-7.14%)
May 11, 2021 0.5800 0.5900 0.5400 0.5600 120,442 -0.01(-1.75%)
May 10, 2021 0.6200 0.6300 0.5200 0.5700 424,454 -0.07(-10.94%)
May 07, 2021 0.6600 0.6600 0.6300 0.6400 201,320 -0.01(-1.54%)
May 06, 2021 0.6800 0.6800 0.6400 0.6500 105,650 +0.00(+0.00%)
May 05, 2021 0.6500 0.6500 0.6400 0.6500 71,095 +0.00(+0.00%)
May 04, 2021 0.6700 0.6700 0.6500 0.6500 102,812 -0.02(-2.99%)
May 03, 2021 0.6900 0.6900 0.6700 0.6700 100,882 -0.03(-4.29%)
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%)
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.