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 (%)
May 31, 2022 0.3040 0.3070 0.2800 0.2817 234,321 -0.01(-3.20%)
May 27, 2022 0.3206 0.3206 0.2850 0.2910 69,876 -0.01(-1.79%)
May 26, 2022 0.2800 0.3061 0.2800 0.2963 142,101 -0.00(-1.56%)
May 25, 2022 0.3100 0.3100 0.2967 0.3010 13,628 -0.01(-4.44%)
May 24, 2022 0.3075 0.3150 0.2812 0.3150 112,645 +0.00(+0.96%)
May 23, 2022 0.3069 0.3240 0.2810 0.3120 15,177 +0.03(+11.43%)
May 20, 2022 0.2930 0.2930 0.2740 0.2800 225,781 -0.01(-4.44%)
May 19, 2022 0.2870 0.3101 0.2800 0.2930 84,610 +0.02(+6.35%)
May 18, 2022 0.3050 0.3100 0.2710 0.2755 196,894 -0.03(-9.67%)
May 17, 2022 0.2985 0.3065 0.2930 0.3050 167,530 +0.02(+5.90%)
May 16, 2022 0.3019 0.3061 0.2874 0.2880 115,737 +0.00(+0.00%)
May 13, 2022 0.2685 0.3166 0.2670 0.2880 245,558 +0.04(+15.20%)
May 12, 2022 0.2946 0.2950 0.2500 0.2500 217,856 -0.05(-15.82%)
May 11, 2022 0.3009 0.3139 0.2900 0.2970 124,129 +0.02(+5.39%)
May 10, 2022 0.3124 0.3124 0.2683 0.2818 346,327 -0.02(-6.66%)
May 09, 2022 0.3080 0.3217 0.2748 0.3019 316,121 -0.03(-8.96%)
May 06, 2022 0.3477 0.3477 0.3050 0.3316 973,912 -0.03(-7.61%)
May 05, 2022 0.4108 0.4200 0.3453 0.3589 349,720 -0.05(-12.63%)
May 04, 2022 0.3900 0.4108 0.3801 0.4108 62,939 +0.03(+7.29%)
May 03, 2022 0.4000 0.4072 0.3800 0.3829 40,567 +0.00(+0.76%)
May 02, 2022 0.3900 0.3960 0.3700 0.3800 180,819 -0.02(-5.75%)
Apr 29, 2022 0.4580 0.4580 0.3967 0.4032 85,506 -0.00(-0.44%)
Apr 28, 2022 0.3900 0.4051 0.3800 0.4050 128,989 +0.01(+2.27%)
Apr 27, 2022 0.3873 0.4166 0.3873 0.3960 169,316 -0.01(-1.74%)
Apr 26, 2022 0.4220 0.4248 0.3906 0.4030 162,413 -0.02(-4.50%)
Apr 25, 2022 0.4130 0.4310 0.3898 0.4220 278,890 -0.00(-0.24%)
Apr 22, 2022 0.4490 0.4520 0.4230 0.4230 158,847 -0.02(-4.79%)
Apr 21, 2022 0.4772 0.4772 0.4283 0.4443 442,504 -0.03(-5.87%)
Apr 20, 2022 0.4982 0.4982 0.4668 0.4720 159,801 -0.01(-2.12%)
Apr 19, 2022 0.4953 0.4953 0.4744 0.4822 94,064 -0.01(-1.83%)
Apr 18, 2022 0.4995 0.5100 0.4903 0.4912 290,413 +0.00(+0.24%)
Apr 14, 2022 0.5000 0.5100 0.4900 0.4900 157,034 -0.00(-0.71%)
Apr 13, 2022 0.4707 0.5012 0.4629 0.4935 177,991 +0.01(+2.17%)
Apr 12, 2022 0.4680 0.4847 0.4541 0.4830 69,985 +0.01(+3.21%)
Apr 11, 2022 0.4717 0.4743 0.4542 0.4680 114,162 +0.01(+1.74%)
Apr 08, 2022 0.4400 0.4850 0.4400 0.4600 164,398 -0.01(-1.08%)
Apr 07, 2022 0.4400 0.4721 0.4300 0.4650 144,970 +0.02(+5.42%)
Apr 06, 2022 0.4659 0.4659 0.4400 0.4411 194,177 -0.02(-4.11%)
Apr 05, 2022 0.4861 0.5000 0.4600 0.4600 210,240 -0.02(-4.76%)
Apr 04, 2022 0.4781 0.4900 0.4676 0.4830 165,497 +0.01(+1.96%)
Apr 01, 2022 0.4900 0.5025 0.4606 0.4737 56,381 -0.02(-3.33%)
Mar 31, 2022 0.4500 0.5218 0.4500 0.4900 379,276 +0.02(+5.38%)
Mar 30, 2022 0.4940 0.4983 0.4580 0.4650 84,890 -0.03(-5.20%)
Mar 29, 2022 0.4840 0.4905 0.4560 0.4905 261,946 +0.02(+4.12%)
Mar 28, 2022 0.4761 0.4900 0.4525 0.4711 125,830 -0.01(-2.87%)
Mar 25, 2022 0.5190 0.5190 0.4700 0.4850 179,728 -0.01(-2.96%)
Mar 24, 2022 0.4884 0.5178 0.4884 0.4998 70,105 +0.00(+0.75%)
Mar 23, 2022 0.4969 0.4975 0.4880 0.4961 63,860 +0.01(+1.64%)
Mar 22, 2022 0.5190 0.5190 0.4801 0.4881 118,531 -0.02(-3.35%)
Mar 21, 2022 0.4700 0.5050 0.4640 0.5050 39,777 +0.03(+6.32%)
Mar 18, 2022 0.4990 0.5072 0.4750 0.4750 106,592 -0.04(-6.86%)
Mar 17, 2022 0.5130 0.5193 0.4573 0.5100 231,223 +0.05(+12.09%)
Mar 16, 2022 0.4428 0.4550 0.4296 0.4550 151,900 +0.04(+8.33%)
Mar 15, 2022 0.4271 0.4385 0.4200 0.4200 220,085 -0.01(-2.26%)
Mar 14, 2022 0.4758 0.4821 0.4214 0.4297 252,500 -0.04(-8.57%)
Mar 11, 2022 0.4838 0.4907 0.4700 0.4700 167,280 -0.03(-5.34%)
Mar 10, 2022 0.4798 0.5059 0.4500 0.4965 245,079 +0.04(+7.93%)
Mar 09, 2022 0.5032 0.5104 0.4600 0.4600 216,744 -0.04(-8.55%)
Mar 08, 2022 0.5000 0.5168 0.4971 0.5030 526,465 +0.01(+2.46%)
Mar 07, 2022 0.5453 0.5600 0.4909 0.4909 447,356 -0.05(-8.72%)
Mar 04, 2022 0.5250 0.5450 0.5070 0.5378 250,478 +0.02(+3.42%)
Mar 03, 2022 0.5011 0.5495 0.5000 0.5200 298,772 +0.04(+8.56%)
Mar 02, 2022 0.4940 0.5000 0.4543 0.4790 100,701 +0.02(+3.46%)
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.