GRLVF - Group Eleven Resources Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 20190.03500.03500.03500.03500.0350-
Jul 16, 20190.03500.03500.03500.03500.0350-
Jul 15, 20190.03500.03500.03500.03500.0350-
Jul 12, 20190.03500.03500.03500.03500.0350-
Jul 11, 20190.03500.03500.03500.03500.0350-
Jul 10, 20190.03500.03500.03500.03500.0350-
Jul 09, 20190.03500.03500.03500.03500.0350-
Jul 08, 20190.03500.03500.03500.03500.0350-
Jul 05, 20190.03500.03500.03500.03500.0350-
Jul 03, 20190.03500.03500.03500.03500.0350-
Jul 02, 20190.03500.03500.03500.03500.0350-
Jul 01, 20190.03500.03500.03500.03500.0350-
Jun 28, 20190.03500.03500.03500.03500.0350-
Jun 27, 20190.03500.03500.03500.03500.0350-
Jun 26, 20190.03500.03500.03500.03500.0350-
Jun 25, 20190.03500.03500.03500.03500.0350-
Jun 24, 20190.03500.03500.03500.03500.0350-
Jun 21, 20190.03500.03500.03500.03500.0350-
Jun 20, 20190.03500.03500.03500.03500.0350-
Jun 19, 20190.03500.03500.03500.03500.0350-
Jun 18, 20190.03500.03500.03500.03500.0350-
Jun 17, 20190.03500.03500.03500.03500.0350-
Jun 14, 20190.03500.03500.03500.03500.0350-
Jun 13, 20190.03500.03500.03500.03500.0350-
Jun 12, 20190.03500.03500.03500.03500.0350-
Jun 11, 20190.03500.03500.03500.03500.0350-
Jun 10, 2019------
Jun 07, 20190.03500.03500.03500.03500.0350-
Jun 06, 20190.03500.03500.03500.03500.0350-
Jun 05, 20190.03500.03500.03500.03500.035050,000
Jun 04, 20190.04090.04090.04090.04090.0409-
Jun 03, 20190.04090.04090.04090.04090.0409-
May 31, 20190.04090.04090.04090.04090.0409-
May 30, 20190.04090.04090.04090.04090.0409-
May 29, 20190.04090.04090.04090.04090.0409-
May 28, 20190.04090.04090.04090.04090.0409-
May 24, 20190.04090.04090.04090.04090.0409-
May 23, 20190.04090.04580.04090.04090.040920,000
May 22, 20190.04860.04860.04860.04860.048612,500
May 21, 20190.06010.06010.06010.06010.0601-
May 20, 20190.06010.06010.06010.06010.0601-
May 17, 20190.06010.06010.06010.06010.0601-
May 16, 20190.06010.06010.06010.06010.0601-
May 15, 20190.06010.06010.06010.06010.0601-
May 14, 20190.06010.06010.06010.06010.0601-
May 13, 20190.06010.06010.06010.06010.0601-
May 10, 20190.06010.06010.06010.06010.0601-
May 09, 20190.06010.06010.06010.06010.060110,000
May 08, 20190.06930.06930.06930.06930.0693-
May 07, 20190.06930.06930.06930.06930.0693-
May 06, 20190.06930.06930.06930.06930.0693-
May 03, 20190.06930.06930.06930.06930.0693-
May 02, 20190.06930.06930.06930.06930.0693-
May 01, 20190.06930.06930.06930.06930.0693-
Apr 30, 20190.06930.06930.06930.06930.0693-
Apr 29, 20190.06930.06930.06930.06930.0693-
Apr 26, 20190.06930.06930.06930.06930.0693-
Apr 25, 20190.06930.06930.06930.06930.0693-
Apr 24, 20190.06930.06930.06930.06930.0693-
Apr 23, 20190.06930.06930.06930.06930.0693-
Apr 22, 20190.06930.06930.06930.06930.0693-
Apr 18, 20190.06930.06930.06930.06930.0693-
Apr 17, 20190.06930.06930.06930.06930.0693-
Apr 16, 20190.06930.06930.06930.06930.0693-
Apr 15, 20190.06930.06930.06930.06930.0693-
Apr 12, 20190.06930.06930.06930.06930.0693-
Apr 11, 20190.06930.06930.06930.06930.0693-
Apr 10, 20190.06930.06930.06930.06930.0693-
Apr 09, 20190.06930.06930.06930.06930.0693-
Apr 08, 20190.06930.06930.06930.06930.0693-
Apr 05, 20190.06930.06930.06930.06930.06934,000
Apr 04, 20190.08820.08820.08820.08820.0882-
Apr 03, 20190.08820.08820.08820.08820.0882-
Apr 02, 20190.08820.08820.08820.08820.0882-
Apr 01, 20190.08820.08820.08820.08820.0882-
Mar 29, 20190.08820.08820.08820.08820.08821,500
Mar 28, 20190.08820.08820.08820.08820.0882-
Mar 27, 20190.08820.08820.08820.08820.0882-
Mar 26, 20190.08820.08820.08820.08820.0882-
Mar 25, 20190.08820.08820.08820.08820.0882-
Mar 22, 20190.08820.08820.08820.08820.0882-
Mar 21, 20190.08820.08820.08820.08820.0882-
Mar 20, 20190.08820.08820.08820.08820.08822,000
Mar 19, 20190.09000.09000.09000.09000.090012,500
Mar 18, 20190.09130.09130.09130.09130.0913-
Mar 15, 20190.09130.09130.09130.09130.0913-
Mar 14, 20190.09130.09130.09130.09130.091320,000
Mar 13, 20190.08970.08970.08970.08970.0897-
Mar 12, 20190.08970.08970.08970.08970.0897-
Mar 11, 20190.08970.08970.08970.08970.0897-
Mar 08, 20190.08970.08970.08970.08970.0897-
Mar 07, 20190.07850.08970.07850.08970.08974,000
Mar 06, 20190.11200.11200.11200.11200.1120-
Mar 05, 20190.11200.11200.11200.11200.1120-
Mar 04, 20190.11200.11200.11200.11200.1120-
Mar 01, 20190.11200.11200.11200.11200.1120-
Feb 28, 20190.11200.11200.11200.11200.1120-
Feb 27, 20190.11200.11200.11200.11200.1120-
Feb 26, 20190.11200.11200.11200.11200.1120-
Feb 25, 20190.11200.11200.11200.11200.1120-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...