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

Gold Springs Resource Corp (OP: GRCAF )

0.0591 -0.0001 (-0.17%)
Streaming Delayed Price Updated: 10:51 AM 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 17, 2024 0.0500 0.0591 0.0500 0.0591 34,555 -0.00(-0.17%)
May 13, 2024 0.0592 0 +0.00(+0.00%)
May 10, 2024 0.0465 0.0592 0.0465 0.0592 2,200 +0.00(+0.34%)
May 09, 2024 0.0400 0.0590 0.0400 0.0590 5,700 +0.00(+0.00%)
May 08, 2024 0.0546 0.0590 0.0538 0.0590 9,000 +0.00(+6.31%)
Apr 30, 2024 0.0555 0 +0.01(+18.84%)
Apr 29, 2024 0.0467 0.0467 0.0467 0.0467 20,000 -0.01(-21.11%)
Apr 24, 2024 0.0592 0 +0.00(+4.59%)
Apr 23, 2024 0.0560 0.0566 0.0560 0.0566 6,479 -0.00(-4.55%)
Apr 17, 2024 0.0593 0 -0.00(-0.50%)
Apr 15, 2024 0.0596 0 +0.00(+7.78%)
Apr 12, 2024 0.0560 0.0560 0.0545 0.0553 29,500 -0.00(-7.68%)
Apr 11, 2024 0.0549 0.0599 0.0549 0.0599 6,600 +0.00(+6.02%)
Apr 09, 2024 0.0565 0 +0.01(+28.41%)
Apr 08, 2024 0.0440 0.0440 0.0440 0.0440 101 -0.02(-27.63%)
Apr 04, 2024 0.0608 0 +0.00(+0.83%)
Apr 03, 2024 0.0508 0.0603 0.0508 0.0603 1,400 -0.00(-6.37%)
Apr 02, 2024 0.0644 0.0644 0.0644 0.0644 400 +0.00(+0.00%)
Apr 01, 2024 0.0644 0.0644 0.0644 0.0644 2,500 +0.00(+6.80%)
Mar 28, 2024 0.0603 0.0603 0.0603 0.0603 1,500 +0.00(+0.00%)
Mar 27, 2024 0.0504 0.0603 0.0504 0.0603 4,000 -0.00(-5.63%)
Mar 25, 2024 0.0639 0 +0.00(+5.79%)
Mar 19, 2024 0.0604 0 -0.00(-5.62%)
Mar 13, 2024 0.0640 0 +0.00(+6.67%)
Mar 08, 2024 0.0600 0 +0.00(+0.00%)
Mar 07, 2024 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+3.27%)
Mar 06, 2024 0.0552 0.0581 0.0552 0.0581 6,400 -0.01(-10.06%)
Feb 27, 2024 0.0646 0 +0.00(+6.08%)
Feb 26, 2024 0.0595 0.0609 0.0595 0.0609 4,000 +0.00(+4.10%)
Feb 22, 2024 0.0585 0 +0.01(+9.55%)
Feb 21, 2024 0.0469 0.0534 0.0469 0.0534 12,500 +0.00(+8.54%)
Feb 20, 2024 0.0420 0.0529 0.0420 0.0492 21,837 -0.02(-29.31%)
Feb 07, 2024 0.0696 0 +0.01(+13.73%)
Feb 02, 2024 0.0612 66 +0.00(+8.51%)
Feb 01, 2024 0.0542 0.0564 0.0535 0.0564 3,000 -0.00(-7.54%)
Jan 31, 2024 0.0550 0.0611 0.0508 0.0610 54,883 +0.00(+5.17%)
Jan 30, 2024 0.0580 0.0580 0.0580 0.0580 3,900 -0.01(-9.94%)
Jan 29, 2024 0.0589 0.0644 0.0550 0.0644 6,000 +0.00(+0.16%)
Jan 25, 2024 0.0643 0 +0.00(+1.10%)
Jan 17, 2024 0.0636 1,000 +0.01(+16.70%)
Jan 16, 2024 0.0545 0.0545 0.0545 0.0545 1,000 -0.01(-18.78%)
Jan 12, 2024 0.0575 0.0671 0.0575 0.0671 5,500 +0.00(+4.03%)
Jan 11, 2024 0.0645 0.0645 0.0645 0.0645 1,500 +0.00(+3.04%)
Jan 10, 2024 0.0630 0.0723 0.0548 0.0626 7,300 -0.03(-35.79%)
Jan 08, 2024 0.0975 0 +0.02(+30.00%)
Jan 05, 2024 0.0687 0.0750 0.0687 0.0750 3,000 -0.01(-8.87%)
Jan 04, 2024 0.0729 0.0823 0.0729 0.0823 15,600 +0.02(+23.95%)
Jan 03, 2024 0.0664 0.0664 0.0664 0.0664 7,500 +0.00(+3.27%)
Jan 02, 2024 0.0643 0.0643 0.0643 0.0643 2,500 +0.00(+1.42%)
Dec 29, 2023 0.0600 0.0634 0.0600 0.0634 1,700 -0.00(-2.61%)
Dec 28, 2023 0.0581 0.0658 0.0581 0.0651 21,074 -0.01(-11.91%)
Dec 27, 2023 0.0683 0.0739 0.0632 0.0739 14,510 +0.02(+31.96%)
Dec 26, 2023 0.0647 0.0647 0.0560 0.0560 6,020 -0.02(-25.33%)
Dec 22, 2023 0.0560 0.0750 0.0560 0.0750 6,000 -0.00(-1.96%)
Dec 21, 2023 0.0700 0.0810 0.0627 0.0765 13,400 -0.00(-1.29%)
Dec 15, 2023 0.0775 0 +0.00(+2.92%)
Dec 14, 2023 0.0651 0.0753 0.0651 0.0753 8,000 +0.00(+5.31%)
Dec 13, 2023 0.0674 0.0715 0.0645 0.0715 17,000 +0.00(+6.40%)
Dec 12, 2023 0.0672 0.0672 0.0620 0.0672 17,300 -0.00(-5.88%)
Dec 11, 2023 0.0677 0.0714 0.0677 0.0714 2,500 +0.01(+10.02%)
Dec 08, 2023 0.0544 0.0649 0.0544 0.0649 21,700 +0.00(+2.20%)
Dec 06, 2023 0.0635 0 -0.00(-1.09%)
Dec 04, 2023 0.0642 0 -0.01(-13.83%)
Nov 30, 2023 0.0745 0 +0.01(+7.97%)
Nov 29, 2023 0.0661 0.0690 0.0661 0.0690 14,115 -0.00(-3.90%)
Nov 28, 2023 0.0651 0.0718 0.0651 0.0718 22,885 +0.00(+4.06%)
Nov 27, 2023 0.0640 0.0690 0.0640 0.0690 8,500 +0.00(+7.64%)
Nov 24, 2023 0.0541 0.0641 0.0541 0.0641 11,500 -0.00(-6.42%)
Nov 22, 2023 0.0688 0.0688 0.0685 0.0685 9,782 -0.00(-0.72%)
Nov 21, 2023 0.0561 0.0690 0.0561 0.0690 5,550 -0.00(-1.43%)
Nov 20, 2023 0.0540 0.0700 0.0540 0.0700 8,275 -0.00(-6.04%)
Nov 17, 2023 0.0745 0.0745 0.0745 0.0745 10,000 +0.01(+19.20%)
Nov 16, 2023 0.0533 0.0715 0.0533 0.0625 25,375 -0.01(-16.67%)
Nov 13, 2023 0.0750 0 +0.00(+0.27%)
Nov 09, 2023 0.0748 0 +0.00(+0.94%)
Nov 07, 2023 0.0741 0 +0.00(+0.27%)
Nov 06, 2023 0.0786 0.0786 0.0609 0.0739 23,500 +0.01(+9.16%)
Nov 03, 2023 0.0738 0.0746 0.0677 0.0677 13,000 -0.01(-9.49%)
Oct 31, 2023 0.0748 2,500 -0.00(-0.27%)
Oct 30, 2023 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+1.63%)
Oct 26, 2023 0.0738 0 -0.00(-1.60%)
Oct 25, 2023 0.0666 0.0750 0.0666 0.0750 1,412 +0.00(+0.81%)
Oct 20, 2023 0.0744 1,000 -0.00(-0.80%)
Oct 19, 2023 0.0743 0.0750 0.0743 0.0750 9,000 +0.01(+11.28%)
Oct 18, 2023 0.0674 0.0674 0.0674 0.0674 412 -0.00(-6.39%)
Oct 17, 2023 0.0570 0.0720 0.0570 0.0720 4,775 -0.01(-8.86%)
Oct 16, 2023 0.0790 0.0790 0.0790 0.0790 20,000 +0.01(+7.48%)
Oct 13, 2023 0.0703 0.0745 0.0665 0.0735 30,000 -0.00(-1.34%)
Oct 12, 2023 0.0609 0.0745 0.0572 0.0745 25,000 -0.00(-5.70%)
Oct 09, 2023 0.0790 0 +0.00(+0.00%)
Oct 06, 2023 0.0720 0.0790 0.0720 0.0790 5,000 +0.02(+31.67%)
Oct 05, 2023 0.0650 0.0800 0.0600 0.0600 8,800 -0.02(-24.53%)
Oct 04, 2023 0.0571 0.0795 0.0571 0.0795 5,333 -0.00(-0.63%)
Oct 02, 2023 0.0800 0 +0.01(+11.89%)
Sep 27, 2023 0.0715 1,000 +0.00(+0.00%)
Sep 26, 2023 0.0715 0.0715 0.0715 0.0715 444 +0.00(+0.00%)
Sep 22, 2023 0.0715 0 +0.01(+9.33%)
Sep 15, 2023 0.0654 0 -0.01(-7.23%)
Sep 14, 2023 0.0676 0.0705 0.0618 0.0705 9,250 -0.00(-1.12%)
Sep 12, 2023 0.0713 0 -0.00(-0.14%)
Sep 11, 2023 0.0572 0.0714 0.0572 0.0714 24,001 -0.01(-8.23%)
Sep 07, 2023 0.0778 2,001 +0.01(+9.42%)
Sep 06, 2023 0.0612 0.0711 0.0612 0.0711 18,000 -0.01(-9.54%)
Sep 01, 2023 0.0786 1,500 +0.00(+5.08%)
Aug 29, 2023 0.0748 0 -0.01(-7.65%)
Aug 25, 2023 0.0810 0 +0.00(+5.88%)
Aug 24, 2023 0.0765 0.0765 0.0765 0.0765 200 +0.00(+0.00%)
Aug 23, 2023 0.0689 0.0765 0.0670 0.0765 8,500 +0.02(+31.44%)
Aug 22, 2023 0.0629 0.0629 0.0582 0.0582 1,500 -0.02(-23.12%)
Aug 15, 2023 0.0757 0 +0.00(+0.93%)
Aug 09, 2023 0.0750 0 -0.01(-9.09%)
Aug 04, 2023 0.0825 0 +0.00(+5.91%)
Aug 03, 2023 0.0640 0.0779 0.0640 0.0779 39,000 +0.00(+1.96%)
Aug 02, 2023 0.0764 0.0764 0.0764 0.0764 2,500 +0.01(+7.91%)
Aug 01, 2023 0.0708 0.0708 0.0708 0.0708 5,000 -0.00(-3.41%)
Jul 31, 2023 0.0733 0.0733 0.0733 0.0733 7,500 +0.00(+1.95%)
Jul 28, 2023 0.0719 0.0719 0.0719 0.0719 2,500 +0.00(+3.01%)
Jul 27, 2023 0.0698 0.0698 0.0698 0.0698 5,000 +0.01(+10.97%)
Jul 26, 2023 0.0683 0.0770 0.0628 0.0629 56,000 -0.01(-7.91%)
Jul 25, 2023 0.0683 0.0683 0.0683 0.0683 9,500 -0.01(-11.87%)
Jul 14, 2023 0.0775 0 +0.01(+11.67%)
Jul 12, 2023 0.0694 0 -0.00(-4.80%)
Jul 11, 2023 0.0729 0.0729 0.0729 0.0729 10,000 +0.01(+12.15%)
Jul 10, 2023 0.0560 0.0650 0.0560 0.0650 15,500 -0.01(-11.92%)
Jul 07, 2023 0.0738 0.0738 0.0738 0.0738 7,400 +0.01(+7.42%)
Jul 06, 2023 0.0613 0.0687 0.0600 0.0687 15,100 -0.00(-1.72%)
Jun 30, 2023 0.0699 0 +0.00(+3.40%)
Jun 29, 2023 0.0610 0.0676 0.0610 0.0676 18,500 +0.01(+9.03%)
Jun 28, 2023 0.0700 0.0700 0.0620 0.0620 24,900 -0.01(-15.07%)
Jun 26, 2023 0.0730 0 -0.01(-10.87%)
Jun 23, 2023 0.0660 0.0845 0.0660 0.0819 68,750 +0.01(+9.20%)
Jun 21, 2023 0.0750 0 -0.00(-4.82%)
Jun 20, 2023 0.0714 0.0788 0.0714 0.0788 1,166 -0.01(-9.94%)
Jun 09, 2023 0.0875 0 -0.00(-0.57%)
Jun 07, 2023 0.0880 0 +0.00(+1.85%)
Jun 05, 2023 0.0864 0 +0.00(+3.47%)
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.