Other OTC - Delayed Quote USD

Goldrich Mining Company (GRMC)

0.0004 0.0000 (0.00%)
At close: April 26 at 2:41 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.0004 0.0004 0.0004 0.0004 0.0004 3,200
Apr 25, 2024 0.0004 0.0004 0.0004 0.0004 0.0004 -
Apr 24, 2024 0.0004 0.0004 0.0004 0.0004 0.0004 -
Apr 23, 2024 0.0004 0.0004 0.0004 0.0004 0.0004 -
Apr 22, 2024 0.0004 0.0004 0.0004 0.0004 0.0004 125
Apr 19, 2024 0.0004 0.0004 0.0004 0.0004 0.0004 -
Apr 18, 2024 0.0004 0.0004 0.0004 0.0004 0.0004 -
Apr 17, 2024 0.0004 0.0004 0.0004 0.0004 0.0004 -
Apr 16, 2024 0.0004 0.0004 0.0004 0.0004 0.0004 -
Apr 15, 2024 0.0004 0.0004 0.0004 0.0004 0.0004 -
Apr 12, 2024 0.0004 0.0004 0.0004 0.0004 0.0004 -
Apr 11, 2024 0.0004 0.0004 0.0004 0.0004 0.0004 -
Apr 10, 2024 0.0004 0.0004 0.0004 0.0004 0.0004 1,000
Apr 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,000
Apr 3, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Apr 2, 2024 0.0210 0.0210 0.0208 0.0210 0.0210 140,095
Apr 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 67,946
Mar 28, 2024 0.0199 0.0199 0.0199 0.0199 0.0199 -
Mar 27, 2024 0.0199 0.0199 0.0199 0.0199 0.0199 7,503
Mar 26, 2024 0.0199 0.0199 0.0199 0.0199 0.0199 5,007
Mar 25, 2024 0.0175 0.0175 0.0175 0.0175 0.0175 73,004
Mar 22, 2024 0.0151 0.0151 0.0150 0.0150 0.0150 20,000
Mar 21, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 20, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 19, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 18, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 15, 2024 0.0160 0.0160 0.0150 0.0150 0.0150 25,450
Mar 14, 2024 0.0184 0.0209 0.0184 0.0209 0.0209 9,000
Mar 13, 2024 0.0195 0.0195 0.0195 0.0195 0.0195 -
Mar 12, 2024 0.0195 0.0195 0.0195 0.0195 0.0195 -
Mar 11, 2024 0.0195 0.0195 0.0195 0.0195 0.0195 3,000
Mar 8, 2024 0.0195 0.0195 0.0195 0.0195 0.0195 8,963
Mar 7, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Mar 6, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Mar 5, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 4,543
Mar 4, 2024 0.0134 0.0134 0.0134 0.0134 0.0134 -
Mar 1, 2024 0.0134 0.0134 0.0134 0.0134 0.0134 359
Feb 29, 2024 0.0134 0.0134 0.0134 0.0134 0.0134 -
Feb 28, 2024 0.0134 0.0134 0.0134 0.0134 0.0134 -
Feb 27, 2024 0.0134 0.0134 0.0134 0.0134 0.0134 -
Feb 26, 2024 0.0134 0.0134 0.0134 0.0134 0.0134 -
Feb 23, 2024 0.0134 0.0134 0.0100 0.0134 0.0134 101,910
Feb 22, 2024 0.0133 0.0133 0.0133 0.0133 0.0133 -
Feb 21, 2024 0.0133 0.0133 0.0133 0.0133 0.0133 -
Feb 20, 2024 0.0230 0.0230 0.0133 0.0133 0.0133 12,900
Feb 16, 2024 0.0240 0.0240 0.0132 0.0132 0.0132 147,980
Feb 15, 2024 0.0200 0.0200 0.0123 0.0123 0.0123 349,466
Feb 14, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 25,000
Feb 13, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 25,000
Feb 12, 2024 0.0162 0.0162 0.0162 0.0162 0.0162 1,000
Feb 9, 2024 0.0162 0.0162 0.0162 0.0162 0.0162 644
Feb 8, 2024 0.0151 0.0151 0.0151 0.0151 0.0151 -
Feb 7, 2024 0.0151 0.0151 0.0151 0.0151 0.0151 300
Feb 6, 2024 0.0162 0.0162 0.0162 0.0162 0.0162 282
Feb 5, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 3,300
Feb 2, 2024 0.0151 0.0151 0.0151 0.0151 0.0151 -
Feb 1, 2024 0.0260 0.0260 0.0151 0.0151 0.0151 25,100
Jan 31, 2024 0.0151 0.0151 0.0151 0.0151 0.0151 282
Jan 30, 2024 0.0150 0.0151 0.0150 0.0150 0.0150 57,781
Jan 29, 2024 0.0200 0.0200 0.0100 0.0175 0.0175 208,100
Jan 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 3,300
Jan 25, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 100,282
Jan 24, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 34,272
Jan 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 22, 2024 0.0245 0.0245 0.0200 0.0200 0.0200 1,105
Jan 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 28,000
Jan 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 17, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 25,000
Jan 16, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 100,500
Jan 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 10, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 25,000
Jan 8, 2024 0.0200 0.0300 0.0200 0.0250 0.0250 22,500
Jan 5, 2024 0.0186 0.0186 0.0186 0.0186 0.0186 -
Jan 4, 2024 0.0300 0.0300 0.0185 0.0186 0.0186 71,104
Jan 3, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 2, 2024 0.0300 0.0300 0.0240 0.0300 0.0300 74,822
Dec 29, 2023 0.0240 0.0267 0.0230 0.0267 0.0267 15,601
Dec 28, 2023 0.0183 0.0183 0.0183 0.0183 0.0183 -
Dec 27, 2023 0.0183 0.0183 0.0183 0.0183 0.0183 1,000
Dec 26, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 22, 2023 0.0300 0.0300 0.0182 0.0200 0.0200 18,101
Dec 21, 2023 0.0185 0.0200 0.0182 0.0200 0.0200 39,334
Dec 20, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 260
Dec 19, 2023 0.0280 0.0300 0.0280 0.0300 0.0300 9,000
Dec 18, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Dec 15, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Dec 14, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 16,400
Dec 13, 2023 0.0200 0.0200 0.0180 0.0181 0.0181 30,200
Dec 12, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Dec 11, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 125,010
Dec 8, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Dec 7, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Dec 6, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 13,200
Dec 5, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 1,675
Dec 4, 2023 0.0175 0.0250 0.0175 0.0239 0.0239 49,136
Dec 1, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 300
Nov 30, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 1,100
Nov 29, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 28, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 27, 2023 0.0280 0.0280 0.0175 0.0200 0.0200 32,392
Nov 24, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Nov 22, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Nov 21, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 3,451
Nov 20, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 55,000
Nov 17, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 50,000
Nov 16, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 15, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 10,100
Nov 14, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 401
Nov 13, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 10, 2023 0.0160 0.0160 0.0150 0.0150 0.0150 118,295
Nov 9, 2023 0.0300 0.0300 0.0200 0.0200 0.0200 193,725
Nov 8, 2023 0.0220 0.0250 0.0190 0.0250 0.0250 102,882
Nov 7, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Nov 6, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Nov 3, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Nov 2, 2023 0.0300 0.0300 0.0125 0.0220 0.0220 117,483
Nov 1, 2023 0.0220 0.0220 0.0121 0.0125 0.0125 250,100
Oct 31, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 3,030
Oct 30, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 1,200
Oct 27, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 1,145
Oct 26, 2023 0.0100 0.0330 0.0100 0.0330 0.0330 910
Oct 25, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 5,368
Oct 24, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 1,575
Oct 23, 2023 0.0340 0.0340 0.0300 0.0340 0.0340 13,617
Oct 20, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Oct 19, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 2,000
Oct 18, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 20,294
Oct 17, 2023 0.0100 0.0340 0.0100 0.0120 0.0120 5,200
Oct 16, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 150
Oct 13, 2023 0.0250 0.0250 0.0240 0.0240 0.0240 24,844
Oct 12, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Oct 11, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Oct 10, 2023 0.0050 0.0300 0.0050 0.0270 0.0270 8,788
Oct 9, 2023 0.0300 0.0340 0.0300 0.0300 0.0300 70,865
Oct 6, 2023 0.0280 0.0300 0.0280 0.0300 0.0300 173,430
Oct 5, 2023 0.0200 0.0270 0.0200 0.0270 0.0270 217,039
Oct 4, 2023 0.0299 0.0299 0.0100 0.0200 0.0200 154,219
Oct 3, 2023 0.0300 0.0300 0.0121 0.0150 0.0150 60,647
Oct 2, 2023 0.0090 0.0100 0.0090 0.0100 0.0100 115,000
Sep 29, 2023 0.0007 0.0007 0.0007 0.0007 0.0007 1,000
Sep 28, 2023 0.0007 0.0007 0.0007 0.0007 0.0007 -
Sep 27, 2023 0.0007 0.0007 0.0007 0.0007 0.0007 250,000
Sep 26, 2023 0.0006 0.0006 0.0006 0.0006 0.0006 -
Sep 25, 2023 0.0006 0.0006 0.0006 0.0006 0.0006 -
Sep 22, 2023 0.0006 0.0006 0.0006 0.0006 0.0006 -
Sep 21, 2023 0.0006 0.0006 0.0006 0.0006 0.0006 -
Sep 20, 2023 0.0006 0.0006 0.0006 0.0006 0.0006 -
Sep 19, 2023 0.0006 0.0006 0.0006 0.0006 0.0006 -
Sep 18, 2023 0.0006 0.0006 0.0006 0.0006 0.0006 -
Sep 15, 2023 0.0006 0.0006 0.0006 0.0006 0.0006 200,000
Sep 14, 2023 0.0006 0.0006 0.0006 0.0006 0.0006 50,000
Sep 13, 2023 0.0006 0.0006 0.0006 0.0006 0.0006 -
Sep 12, 2023 0.0006 0.0006 0.0006 0.0006 0.0006 600
Sep 11, 2023 0.0006 0.0006 0.0006 0.0006 0.0006 -
Sep 8, 2023 0.0006 0.0006 0.0006 0.0006 0.0006 -
Sep 7, 2023 0.0006 0.0006 0.0006 0.0006 0.0006 -
Sep 6, 2023 0.0006 0.0006 0.0006 0.0006 0.0006 -
Sep 5, 2023 0.0006 0.0006 0.0006 0.0006 0.0006 -
Sep 1, 2023 0.0006 0.0006 0.0006 0.0006 0.0006 -
Aug 31, 2023 0.0006 0.0006 0.0006 0.0006 0.0006 -
Aug 30, 2023 0.0006 0.0006 0.0006 0.0006 0.0006 -
Aug 29, 2023 0.0006 0.0006 0.0006 0.0006 0.0006 125
Aug 28, 2023 0.0006 0.0006 0.0006 0.0006 0.0006 -
Aug 25, 2023 0.0006 0.0006 0.0006 0.0006 0.0006 -
Aug 24, 2023 0.0006 0.0006 0.0006 0.0006 0.0006 500
Aug 23, 2023 0.0005 0.0005 0.0005 0.0005 0.0005 -
Aug 22, 2023 0.0005 0.0005 0.0005 0.0005 0.0005 -
Aug 21, 2023 0.0005 0.0005 0.0005 0.0005 0.0005 -
Aug 18, 2023 0.0005 0.0005 0.0005 0.0005 0.0005 -
Aug 17, 2023 0.0005 0.0005 0.0005 0.0005 0.0005 -
Aug 16, 2023 0.0005 0.0005 0.0005 0.0005 0.0005 -
Aug 15, 2023 0.0005 0.0005 0.0005 0.0005 0.0005 -
Aug 14, 2023 0.0005 0.0005 0.0005 0.0005 0.0005 -
Aug 11, 2023 0.0005 0.0005 0.0005 0.0005 0.0005 -
Aug 10, 2023 0.0005 0.0005 0.0005 0.0005 0.0005 -
Aug 9, 2023 0.0005 0.0005 0.0005 0.0005 0.0005 -
Aug 8, 2023 0.0005 0.0005 0.0005 0.0005 0.0005 2,000
Aug 7, 2023 0.0005 0.0005 0.0005 0.0005 0.0005 -
Aug 4, 2023 0.0004 0.0005 0.0004 0.0005 0.0005 31,400
Aug 3, 2023 0.0004 0.0004 0.0004 0.0004 0.0004 -
Aug 2, 2023 0.0004 0.0004 0.0004 0.0004 0.0004 -
Aug 1, 2023 0.0004 0.0004 0.0004 0.0004 0.0004 -
Jul 31, 2023 0.0004 0.0004 0.0004 0.0004 0.0004 -
Jul 28, 2023 0.0004 0.0004 0.0004 0.0004 0.0004 -
Jul 27, 2023 0.0004 0.0004 0.0004 0.0004 0.0004 -
Jul 26, 2023 0.0004 0.0004 0.0004 0.0004 0.0004 -
Jul 25, 2023 0.0004 0.0004 0.0004 0.0004 0.0004 455
Jul 24, 2023 0.0004 0.0004 0.0004 0.0004 0.0004 4,000
Jul 21, 2023 0.0004 0.0004 0.0004 0.0004 0.0004 3,667
Jul 20, 2023 0.0004 0.0004 0.0004 0.0004 0.0004 -
Jul 19, 2023 0.0004 0.0004 0.0004 0.0004 0.0004 -
Jul 18, 2023 0.0004 0.0139 0.0004 0.0004 0.0004 5,573
Jul 17, 2023 0.0004 0.0004 0.0004 0.0004 0.0004 -
Jul 14, 2023 0.0004 0.0004 0.0004 0.0004 0.0004 1,000
Jul 13, 2023 0.0004 0.0004 0.0004 0.0004 0.0004 1,000
Jul 12, 2023 0.0003 0.0003 0.0003 0.0003 0.0003 -
Jul 11, 2023 0.0003 0.0003 0.0003 0.0003 0.0003 -
Jul 10, 2023 0.0003 0.0003 0.0003 0.0003 0.0003 -
Jul 7, 2023 0.0003 0.0003 0.0003 0.0003 0.0003 -
Jul 6, 2023 0.0003 0.0003 0.0003 0.0003 0.0003 -
Jul 5, 2023 0.0003 0.0003 0.0003 0.0003 0.0003 -
Jul 3, 2023 0.0003 0.0003 0.0003 0.0003 0.0003 -
Jun 30, 2023 0.0003 0.0003 0.0003 0.0003 0.0003 -
Jun 29, 2023 0.0003 0.0003 0.0003 0.0003 0.0003 -
Jun 28, 2023 0.0003 0.0003 0.0003 0.0003 0.0003 -
Jun 27, 2023 0.0003 0.0003 0.0003 0.0003 0.0003 -
Jun 26, 2023 0.0003 0.0003 0.0003 0.0003 0.0003 -
Jun 23, 2023 0.0003 0.0003 0.0003 0.0003 0.0003 -
Jun 22, 2023 0.0003 0.0003 0.0003 0.0003 0.0003 -
Jun 21, 2023 0.0003 0.0003 0.0003 0.0003 0.0003 -
Jun 20, 2023 0.0003 0.0003 0.0003 0.0003 0.0003 -
Jun 16, 2023 0.0003 0.0003 0.0003 0.0003 0.0003 -
Jun 15, 2023 0.0003 0.0003 0.0003 0.0003 0.0003 -
Jun 14, 2023 0.0003 0.0003 0.0003 0.0003 0.0003 -
Jun 13, 2023 0.0003 0.0003 0.0003 0.0003 0.0003 -
Jun 12, 2023 0.0003 0.0003 0.0003 0.0003 0.0003 -
Jun 9, 2023 0.0003 0.0003 0.0003 0.0003 0.0003 -
Jun 8, 2023 0.0003 0.0003 0.0003 0.0003 0.0003 -
Jun 7, 2023 0.0003 0.0003 0.0003 0.0003 0.0003 -
Jun 6, 2023 0.0003 0.0003 0.0003 0.0003 0.0003 -
Jun 5, 2023 0.0003 0.0003 0.0003 0.0003 0.0003 -
Jun 2, 2023 0.0003 0.0003 0.0003 0.0003 0.0003 -
Jun 1, 2023 0.0003 0.0003 0.0003 0.0003 0.0003 -
May 31, 2023 0.0003 0.0003 0.0003 0.0003 0.0003 -
May 30, 2023 0.0003 0.0003 0.0003 0.0003 0.0003 210
May 26, 2023 0.0003 0.0003 0.0003 0.0003 0.0003 -
May 25, 2023 0.0003 0.0003 0.0003 0.0003 0.0003 -
May 24, 2023 0.0003 0.0003 0.0003 0.0003 0.0003 -
May 23, 2023 0.0003 0.0003 0.0003 0.0003 0.0003 -
May 22, 2023 0.0003 0.0003 0.0003 0.0003 0.0003 -
May 19, 2023 0.0003 0.0003 0.0003 0.0003 0.0003 -
May 18, 2023 0.0003 0.0003 0.0003 0.0003 0.0003 2,000
May 17, 2023 0.0004 0.0004 0.0004 0.0004 0.0004 -
May 16, 2023 0.0003 0.0004 0.0002 0.0004 0.0004 29,000
May 15, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 -
May 12, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 -
May 11, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 -
May 10, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 -
May 9, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 -
May 8, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 -
May 5, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 10,000
May 4, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 -
May 3, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 -
May 2, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 -
May 1, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 6,100
Apr 28, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 -
Apr 27, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 -

Related Tickers

GLNS Golden Star Resources Corp
1.0000
0.00%
 
GBGD Global Gold Corporation
0.9980
0.00%
 
RGRNF Regis Resources Limited
1.4300
+3.62%
 
GWSAF Gowest Gold Ltd.
0.0426
0.00%
 
N1EM34.SA Newmont Corporation
218.24
-3.35%
 
OGNRF Orogen Royalties Inc.
0.6545
+3.19%
 
OCANF OceanaGold Corporation
2.3400
+2.18%
 
RRL.AX Regis Resources Limited
2.2100
+0.45%
 
CXBMF Calibre Mining Corp.
1.3800
+0.73%
 
NG NovaGold Resources Inc.
2.9400
+1.38%