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

Guanajuato Silver Ltd (OP: GSVRF )

0.1659 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 16, 2024 0.1750 0.1892 0.1646 0.1659 511,164 -0.01(-3.55%)
May 15, 2024 0.1704 0.1801 0.1644 0.1720 776,899 +0.00(+1.78%)
May 14, 2024 0.1728 0.1797 0.1635 0.1690 563,372 +0.00(+2.99%)
May 13, 2024 0.1500 0.1690 0.1442 0.1641 1,089,926 +0.02(+13.88%)
May 10, 2024 0.1470 0.1489 0.1405 0.1441 592,814 +0.00(+0.35%)
May 09, 2024 0.1370 0.1442 0.1356 0.1436 676,540 +0.01(+5.43%)
May 08, 2024 0.1400 0.1436 0.1350 0.1362 257,942 -0.00(-2.71%)
May 07, 2024 0.1397 0.1455 0.1330 0.1400 593,021 -0.00(-2.10%)
May 06, 2024 0.1435 0.1492 0.1352 0.1430 716,672 +0.01(+6.08%)
May 03, 2024 0.1382 0.1400 0.1340 0.1348 682,995 -0.00(-1.96%)
May 02, 2024 0.1321 0.1400 0.1300 0.1375 322,438 +0.00(+2.54%)
May 01, 2024 0.1324 0.1390 0.1300 0.1341 269,453 +0.01(+3.95%)
Apr 30, 2024 0.1339 0.1344 0.1275 0.1290 777,895 -0.01(-4.44%)
Apr 29, 2024 0.1389 0.1400 0.1301 0.1350 2,029,431 -0.00(-2.39%)
Apr 26, 2024 0.1500 0.1500 0.1310 0.1383 3,888,296 -0.02(-14.42%)
Apr 25, 2024 0.1690 0.1693 0.1560 0.1616 752,920 +0.00(+0.25%)
Apr 24, 2024 0.1652 0.1800 0.1590 0.1612 309,876 -0.02(-10.44%)
Apr 23, 2024 0.1650 0.1833 0.1573 0.1800 892,540 +0.01(+4.65%)
Apr 22, 2024 0.1804 0.1804 0.1660 0.1720 256,798 -0.01(-5.39%)
Apr 19, 2024 0.1849 0.1849 0.1773 0.1818 139,092 +0.00(+0.39%)
Apr 18, 2024 0.1930 0.1949 0.1811 0.1811 152,663 -0.01(-3.16%)
Apr 17, 2024 0.1936 0.2011 0.1850 0.1870 357,854 -0.00(-1.58%)
Apr 16, 2024 0.1970 0.1987 0.1821 0.1900 414,758 -0.00(-0.16%)
Apr 15, 2024 0.2237 0.2237 0.1833 0.1903 233,659 -0.00(-1.86%)
Apr 12, 2024 0.2068 0.2274 0.1900 0.1939 628,324 -0.01(-4.67%)
Apr 11, 2024 0.2089 0.2089 0.1940 0.2034 235,689 +0.01(+4.31%)
Apr 10, 2024 0.2015 0.2089 0.1919 0.1950 448,475 -0.01(-7.14%)
Apr 09, 2024 0.2049 0.2149 0.2000 0.2100 398,471 +0.00(+2.24%)
Apr 08, 2024 0.2340 0.2340 0.1885 0.2054 283,416 +0.01(+2.75%)
Apr 05, 2024 0.2020 0.2081 0.1900 0.1999 980,178 +0.01(+5.21%)
Apr 04, 2024 0.2000 0.2053 0.1895 0.1900 587,130 -0.01(-5.00%)
Apr 03, 2024 0.1825 0.2042 0.1814 0.2000 1,104,085 +0.02(+10.25%)
Apr 02, 2024 0.1677 0.1814 0.1600 0.1814 567,546 +0.02(+12.25%)
Apr 01, 2024 0.1600 0.1670 0.1528 0.1616 231,612 +0.00(+2.60%)
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%)
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.