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

Guanajuato Silver Ltd (OP: GSVRF )

0.2254 +0.0096 (+4.45%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Mar 28, 2024 0.1469 0.1575 0.1450 0.1575 495,894 +0.01(+7.80%)
Mar 27, 2024 0.1444 0.1489 0.1385 0.1461 142,872 +0.00(+2.03%)
Mar 26, 2024 0.1468 0.1468 0.1360 0.1432 169,746 -0.00(-0.56%)
Mar 25, 2024 0.1459 0.1489 0.1400 0.1440 281,861 -0.00(-2.31%)
Mar 22, 2024 0.1472 0.1490 0.1450 0.1474 90,116 +0.00(+1.94%)
Mar 21, 2024 0.1475 0.1541 0.1401 0.1446 323,385 -0.00(-1.97%)
Mar 20, 2024 0.1399 0.1485 0.1310 0.1475 819,278 +0.00(+2.64%)
Mar 19, 2024 0.1401 0.1437 0.1358 0.1437 152,880 +0.00(+1.20%)
Mar 18, 2024 0.1420 0.1489 0.1420 0.1420 315,765 -0.01(-4.63%)
Mar 15, 2024 0.1634 0.1634 0.1409 0.1489 612,054 +0.00(+0.47%)
Mar 14, 2024 0.1488 0.1507 0.1436 0.1482 365,034 +0.00(+1.09%)
Mar 13, 2024 0.1450 0.1475 0.1440 0.1466 316,026 +0.01(+5.85%)
Mar 12, 2024 0.1397 0.1410 0.1342 0.1385 67,253 -0.00(-1.07%)
Mar 11, 2024 0.1400 0.1492 0.1400 0.1400 375,467 -0.00(-3.38%)
Mar 08, 2024 0.1490 0.1532 0.1408 0.1449 524,262 -0.00(-2.75%)
Mar 07, 2024 0.1397 0.1490 0.1387 0.1490 453,438 +0.02(+11.78%)
Mar 06, 2024 0.1373 0.1414 0.1248 0.1333 1,296,966 +0.00(+1.21%)
Mar 05, 2024 0.1130 0.1317 0.1100 0.1317 711,560 +0.02(+15.83%)
Mar 04, 2024 0.1305 0.1305 0.1112 0.1137 1,228,656 -0.00(-0.26%)
Mar 01, 2024 0.1253 0.1257 0.1089 0.1140 1,287,320 -0.01(-9.31%)
Feb 29, 2024 0.1234 0.1291 0.1209 0.1257 86,406 +0.00(+1.86%)
Feb 28, 2024 0.1230 0.1257 0.1139 0.1234 310,934 -0.00(-1.75%)
Feb 27, 2024 0.1206 0.1266 0.1206 0.1256 154,171 +0.00(+0.48%)
Feb 26, 2024 0.1300 0.1319 0.1250 0.1250 92,257 -0.00(-0.48%)
Feb 23, 2024 0.1325 0.1325 0.1216 0.1256 103,024 -0.01(-4.85%)
Feb 22, 2024 0.1331 0.1331 0.1300 0.1320 70,658 -0.00(-0.90%)
Feb 21, 2024 0.1331 0.1350 0.1295 0.1332 166,021 -0.00(-1.33%)
Feb 20, 2024 0.1375 0.1375 0.1341 0.1350 140,059 -0.00(-3.36%)
Feb 16, 2024 0.1367 0.1397 0.1351 0.1397 67,501 +0.00(+1.45%)
Feb 15, 2024 0.1355 0.1397 0.1330 0.1377 135,402 +0.00(+0.15%)
Feb 14, 2024 0.1375 0.1375 0.1304 0.1375 117,947 +0.00(+0.73%)
Feb 13, 2024 0.1375 0.1378 0.1312 0.1365 73,372 -0.00(-2.50%)
Feb 12, 2024 0.1387 0.1450 0.1370 0.1400 62,001 -0.00(-2.10%)
Feb 09, 2024 0.1400 0.1431 0.1370 0.1430 99,173 +0.00(+2.14%)
Feb 08, 2024 0.1395 0.1415 0.1369 0.1400 34,515 +0.00(+1.60%)
Feb 07, 2024 0.1471 0.1471 0.1350 0.1378 59,048 -0.01(-5.03%)
Feb 06, 2024 0.1446 0.1451 0.1352 0.1451 103,306 +0.01(+5.99%)
Feb 05, 2024 0.1400 0.1490 0.1358 0.1369 225,407 -0.01(-8.61%)
Feb 02, 2024 0.1441 0.1498 0.1441 0.1498 51,974 +0.00(+0.00%)
Feb 01, 2024 0.1472 0.1525 0.1425 0.1498 148,390 +0.00(+2.32%)
Jan 31, 2024 0.1500 0.1515 0.1415 0.1464 49,838 +0.01(+3.54%)
Jan 30, 2024 0.1550 0.1550 0.1414 0.1414 220,316 -0.01(-8.30%)
Jan 29, 2024 0.1481 0.1632 0.1370 0.1542 470,135 +0.01(+3.49%)
Jan 26, 2024 0.1439 0.1503 0.1412 0.1490 73,270 +0.00(+2.76%)
Jan 25, 2024 0.1422 0.1500 0.1369 0.1450 193,182 -0.00(-0.96%)
Jan 24, 2024 0.1520 0.1520 0.1433 0.1464 390,950 -0.00(-2.40%)
Jan 23, 2024 0.1350 0.1506 0.1316 0.1500 461,213 +0.01(+7.14%)
Jan 22, 2024 0.1355 0.1440 0.1287 0.1400 338,350 -0.00(-2.37%)
Jan 19, 2024 0.1434 0.1455 0.1354 0.1434 216,225 -0.00(-1.10%)
Jan 18, 2024 0.1420 0.1486 0.1401 0.1450 258,630 -0.00(-0.14%)
Jan 17, 2024 0.1574 0.1574 0.1402 0.1452 332,412 -0.01(-3.78%)
Jan 16, 2024 0.1624 0.1648 0.1462 0.1509 483,501 -0.01(-7.76%)
Jan 12, 2024 0.1635 0.1800 0.1635 0.1636 400,782 -0.00(-0.61%)
Jan 11, 2024 0.1761 0.1761 0.1630 0.1646 163,236 -0.01(-5.40%)
Jan 10, 2024 0.1702 0.1816 0.1702 0.1740 213,940 -0.01(-2.85%)
Jan 09, 2024 0.1830 0.1880 0.1763 0.1791 215,357 -0.00(-0.72%)
Jan 08, 2024 0.1796 0.1892 0.1763 0.1804 193,399 -0.00(-1.58%)
Jan 05, 2024 0.1820 0.1896 0.1800 0.1833 158,980 -0.00(-0.81%)
Jan 04, 2024 0.1812 0.1893 0.1796 0.1848 166,310 -0.00(-0.32%)
Jan 03, 2024 0.1900 0.1942 0.1785 0.1854 297,516 -0.01(-5.21%)
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.