U.S. Markets closed

Great Atlantic Resources Corp. (GR.V)

TSXV - TSXV Delayed Price. Currency in CAD
Add to watchlist
0.170.00 (0.00%)
At close: 3:51PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 20170.170.170.170.170.17-
Aug 17, 20170.170.170.170.170.171,500
Aug 16, 20170.170.190.170.190.1930,000
Aug 15, 20170.170.190.170.190.1920,000
Aug 14, 20170.190.190.190.190.1912,000
Aug 11, 20170.180.180.180.180.182,300
Aug 10, 20170.170.170.170.170.17-
Aug 09, 20170.170.170.170.170.171,200
Aug 08, 20170.190.190.180.180.1868,000
Aug 04, 20170.170.170.170.170.1761,000
Aug 03, 20170.170.180.170.180.1888,700
Aug 02, 20170.170.170.170.170.17-
Aug 01, 20170.170.170.170.170.1734,900
Jul 31, 20170.160.180.160.180.18117,000
Jul 28, 20170.160.160.160.160.1628,000
Jul 27, 20170.160.160.160.160.1621,500
Jul 26, 20170.160.160.160.160.1612,000
Jul 25, 20170.170.170.160.160.1648,200
Jul 24, 20170.160.160.160.160.16-
Jul 21, 20170.160.160.140.160.16162,500
Jul 20, 20170.160.160.160.160.16-
Jul 19, 20170.160.160.150.160.16128,200
Jul 18, 20170.160.170.160.170.1730,500
Jul 17, 20170.160.160.160.160.1691,800
Jul 14, 20170.160.160.160.160.16-
Jul 13, 20170.170.170.160.160.1624,000
Jul 12, 20170.150.170.150.170.1726,000
Jul 11, 20170.170.170.170.170.176,000
Jul 10, 20170.170.170.170.170.173,000
Jul 07, 20170.160.180.160.160.16232,500
Jul 06, 20170.140.160.130.160.16135,600
Jul 05, 20170.130.140.130.140.146,200
Jul 04, 20170.130.130.130.130.13-
Jun 30, 20170.130.130.130.130.1315,800
Jun 29, 20170.140.140.140.140.14-
Jun 28, 20170.140.140.140.140.14-
Jun 27, 20170.140.140.140.140.14-
Jun 26, 20170.140.140.140.140.1410,100
Jun 23, 20170.130.140.130.140.1416,000
Jun 22, 20170.130.130.130.130.13-
Jun 21, 20170.130.130.130.130.135,000
Jun 20, 20170.130.140.100.120.12186,000
Jun 19, 20170.130.140.130.140.1419,000
Jun 16, 20170.130.130.130.130.131,500
Jun 15, 20170.140.150.130.150.15150,000
Jun 14, 20170.150.150.150.150.1550,000
Jun 13, 20170.140.150.140.150.1518,100
Jun 12, 20170.150.150.150.150.1525,000
Jun 09, 20170.150.160.140.160.1654,500
Jun 08, 20170.150.150.150.150.1510,000
Jun 07, 20170.150.150.140.150.15119,000
Jun 06, 20170.150.160.140.160.1684,000
Jun 05, 20170.140.150.140.150.1588,000
Jun 02, 20170.130.150.130.150.15279,500
Jun 01, 20170.130.130.130.130.13-
May 31, 20170.120.130.120.130.13110,000
May 30, 20170.130.130.130.130.13145,000
May 29, 20170.130.130.130.130.134,000
May 26, 20170.130.130.130.130.13-
May 25, 20170.130.130.130.130.1365,000
May 24, 20170.130.130.130.130.13-
May 23, 20170.130.130.130.130.1342,700
May 19, 20170.120.120.120.120.12-
May 18, 20170.130.130.120.120.1218,100
May 17, 20170.130.130.130.130.1360,200
May 16, 20170.100.100.100.100.10215,700
May 15, 20170.090.090.090.090.09-
May 12, 20170.090.090.090.090.0920,000
May 11, 20170.090.090.090.090.09-
May 10, 20170.090.090.090.090.092,100
May 09, 20170.090.090.090.090.09-
May 08, 20170.090.090.090.090.091,000
May 05, 20170.100.100.100.100.10-
May 04, 20170.100.100.100.100.10-
May 03, 20170.100.100.100.100.10-
May 02, 20170.100.100.100.100.10-
May 01, 20170.100.100.100.100.10-
Apr 28, 20170.100.100.100.100.10-
Apr 27, 20170.100.100.100.100.10-
Apr 26, 20170.100.100.100.100.10-
Apr 25, 20170.100.100.100.100.10-
Apr 24, 20170.100.100.100.100.1010,000
Apr 21, 20170.110.110.110.110.11-
Apr 20, 20170.110.110.110.110.1150,000
Apr 19, 20170.110.110.110.110.11-
Apr 18, 20170.110.110.110.110.1150,000
Apr 17, 20170.110.110.110.110.11-
Apr 13, 20170.110.110.110.110.11-
Apr 12, 20170.110.110.110.110.11-
Apr 11, 20170.110.110.110.110.11-
Apr 10, 20170.110.110.110.110.11-
Apr 07, 20170.110.110.110.110.11-
Apr 06, 20170.110.110.110.110.11-
Apr 05, 20170.110.110.110.110.11-
Apr 04, 20170.110.110.110.110.11-
Apr 03, 20170.110.110.110.110.11-
Mar 31, 20170.110.110.110.110.11-
Mar 30, 20170.110.110.110.110.11-
Mar 29, 20170.110.110.110.110.11500
Mar 28, 20170.110.110.110.110.11-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...