STOCKS WOBBLE WITH NETFLIX EARNINGS ON DECK

Gas prices: Why one U.S. region will see 'stiff increases' this week

Great Atlantic Resources Corp. (GR.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0600

+0.0050

(+9.09%)

As of 02:01PM EDT. Market open.

Time Period:

Apr 18, 2023 - Apr 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	67,947
Apr 17, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	18,000
Apr 16, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 15, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	24,200
Apr 12, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	122,600
Apr 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	25,000
Apr 10, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	151,100
Apr 09, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	30,700
Apr 08, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	4,000
Apr 05, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,600
Apr 04, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	76,000
Apr 03, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	54,000
Apr 02, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	61,900
Apr 01, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	50,400
Mar 28, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	185,000
Mar 27, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	3,000
Mar 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	49,000
Mar 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	29,000
Mar 20, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	8,000
Mar 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	53,000
Mar 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	104,300
Mar 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	30,000
Mar 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	9,000
Mar 13, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	19,000
Mar 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	20,400
Mar 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Mar 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	45,000
Mar 07, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	146,000
Mar 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	127,500
Mar 05, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	47,100
Mar 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	21,000
Feb 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	11,000
Feb 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Feb 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
Feb 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	19,000
Feb 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	24,000
Feb 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	65,000
Feb 16, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	70,000
Feb 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,500
Feb 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 13, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	17,000
Feb 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	25,000
Feb 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Feb 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Feb 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Feb 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	104,000
Feb 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jan 31, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 30, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 29, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	5,000
Jan 26, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	127,000
Jan 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	20,000
Jan 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	8,000
Jan 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	20,000
Jan 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 19, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	28,000
Jan 18, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	93,000
Jan 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	116,300
Jan 12, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	16,000
Jan 11, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	12,000
Jan 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	35,000
Jan 09, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
Jan 05, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	18,100
Jan 04, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	54,000
Jan 03, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	51,300
Jan 02, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	201,000
Dec 29, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	20,000
Dec 28, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	127,000
Dec 27, 2023	0.0400	0.0500	0.0400	0.0500	0.0500	57,000
Dec 22, 2023	0.0400	0.0500	0.0400	0.0500	0.0500	49,000
Dec 21, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	75,000
Dec 20, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 19, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	19,500
Dec 18, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
Dec 15, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Dec 14, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	24,000
Dec 13, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	18,500
Dec 12, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
Dec 11, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	117,000
Dec 08, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	129,000
Dec 07, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	15,000
Dec 06, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	223,000
Dec 05, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	165,500
Dec 04, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Dec 01, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	35,100
Nov 30, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	30,000
Nov 29, 2023	0.0400	0.0400	0.0300	0.0300	0.0300	14,000
Nov 28, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	30,000
Nov 27, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 24, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,644.55-11.50(-0.05%)

S&P 5005,010.62-11.59(-0.23%)

DOW37,770.56+17.25(+0.05%)

CAD/USD0.7261-0.0003(-0.04%)

CRUDE OIL82.80+0.11(+0.13%)

Bitcoin CAD87,057.87+2,813.57(+3.34%)

STOCKS WOBBLE WITH NETFLIX EARNINGS ON DECK

Great Atlantic Resources Corp. (GR.V)

S&P/TSX
21,644.55
-11.50(-0.05%)

S&P 500
5,010.62
-11.59(-0.23%)

DOW
37,770.56
+17.25(+0.05%)

CAD/USD
0.7261
-0.0003(-0.04%)

CRUDE OIL
82.80
+0.11(+0.13%)

Bitcoin CAD
87,057.87
+2,813.57(+3.34%)