Graycliff Exploration Limited (GRAY.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.0350

0.0000

(0.00%)

At close: 09:30AM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	29,750
Apr 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 17, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	5,500
Apr 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 12, 2024	0.0400	0.0450	0.0300	0.0450	0.0450	73,512
Apr 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,500
Apr 10, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	15,000
Apr 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Apr 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,687
Mar 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Mar 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	8,555
Mar 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	19,200
Mar 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	42,000
Mar 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,929
Mar 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 19, 2024	0.0300	0.0450	0.0300	0.0300	0.0300	84,002
Mar 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	74,800
Mar 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	11,000
Mar 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	23,450
Mar 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	3,200
Mar 08, 2024	0.0300	0.0450	0.0300	0.0450	0.0450	15,020
Mar 07, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 06, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	2,564
Mar 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	250,564
Mar 04, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	7,000
Mar 01, 2024	0.0400	0.0450	0.0300	0.0450	0.0450	8,500
Feb 29, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	13,970
Feb 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,500
Feb 27, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	67,350
Feb 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,900
Feb 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,000
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	0.0500	0.0500	0.0400	0.0400	0.0400	5,372
Feb 07, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	3,750
Feb 06, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	9,035
Feb 05, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 02, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 01, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,125
Jan 31, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	2,000
Jan 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,500
Jan 29, 2024	0.0400	0.0600	0.0400	0.0600	0.0600	16,200
Jan 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,000
Jan 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Jan 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Jan 22, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	178,625
Jan 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,150
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	-
Jan 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	54,412
Jan 11, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jan 10, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jan 09, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jan 08, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jan 05, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jan 04, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	9,500
Jan 03, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	2,500
Jan 02, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	7,250
Dec 29, 2023	0.0400	0.0600	0.0400	0.0600	0.0600	30,000
Dec 28, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	4,109
Dec 27, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	2,500
Dec 22, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	33,025
Dec 21, 2023	0.0400	0.0500	0.0400	0.0500	0.0500	9,000
Dec 20, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Dec 19, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	7,150
Dec 18, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 15, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	3,240
Dec 14, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 13, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Dec 12, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	2,060
Dec 11, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	17,000
Dec 08, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 07, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 06, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	1,452
Dec 05, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 04, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	6,000
Dec 01, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7322-0.0002(-0.02%)

CRUDE OIL84.11+0.54(+0.65%)

Bitcoin CAD87,673.01+326.64(+0.37%)

Graycliff Exploration Limited (GRAY.CN)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7322
-0.0002(-0.02%)

CRUDE OIL
84.11
+0.54(+0.65%)

Bitcoin CAD
87,673.01
+326.64(+0.37%)