Green Shift Commodities Ltd. (GRCMF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0286

0.0000

(0.00%)

At close: 12:05PM EDT

Time Period:

May 10, 2023 - May 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 09, 2024	0.0286	0.0286	0.0286	0.0286	0.0286	-
May 08, 2024	0.0286	0.0286	0.0286	0.0286	0.0286	-
May 07, 2024	0.0242	0.0286	0.0242	0.0286	0.0286	1,200
May 06, 2024	0.0321	0.0321	0.0321	0.0321	0.0321	-
May 03, 2024	0.0321	0.0321	0.0321	0.0321	0.0321	-
May 02, 2024	0.0321	0.0321	0.0321	0.0321	0.0321	550
May 01, 2024	0.0315	0.0315	0.0315	0.0315	0.0315	250
Apr 30, 2024	0.0249	0.0249	0.0249	0.0249	0.0249	-
Apr 29, 2024	0.0250	0.0250	0.0249	0.0249	0.0249	10,000
Apr 26, 2024	0.0213	0.0213	0.0213	0.0213	0.0213	-
Apr 25, 2024	0.0213	0.0213	0.0213	0.0213	0.0213	-
Apr 24, 2024	0.0213	0.0213	0.0213	0.0213	0.0213	-
Apr 23, 2024	0.0213	0.0213	0.0213	0.0213	0.0213	-
Apr 22, 2024	0.0213	0.0213	0.0213	0.0213	0.0213	-
Apr 19, 2024	0.0213	0.0213	0.0213	0.0213	0.0213	-
Apr 18, 2024	0.0213	0.0213	0.0213	0.0213	0.0213	-
Apr 17, 2024	0.0213	0.0213	0.0213	0.0213	0.0213	-
Apr 16, 2024	0.0213	0.0213	0.0213	0.0213	0.0213	-
Apr 15, 2024	0.0213	0.0213	0.0213	0.0213	0.0213	-
Apr 12, 2024	0.0213	0.0213	0.0213	0.0213	0.0213	-
Apr 11, 2024	0.0213	0.0213	0.0213	0.0213	0.0213	500
Apr 10, 2024	0.0286	0.0286	0.0286	0.0286	0.0286	2,624
Apr 09, 2024	0.0320	0.0381	0.0320	0.0381	0.0381	7,045
Apr 08, 2024	0.0248	0.0248	0.0248	0.0248	0.0248	-
Apr 05, 2024	0.0248	0.0248	0.0248	0.0248	0.0248	2,727
Apr 04, 2024	0.0254	0.0309	0.0254	0.0309	0.0309	9,797
Apr 03, 2024	0.0270	0.0282	0.0221	0.0221	0.0221	7,190
Apr 02, 2024	0.0248	0.0248	0.0248	0.0248	0.0248	1,300
Apr 01, 2024	0.0254	0.0254	0.0251	0.0251	0.0251	5,000
Mar 28, 2024	0.0334	0.0334	0.0289	0.0306	0.0306	20,765
Mar 27, 2024	0.0326	0.0326	0.0326	0.0326	0.0326	-
Mar 26, 2024	0.0326	0.0326	0.0326	0.0326	0.0326	-
Mar 25, 2024	0.0326	0.0326	0.0326	0.0326	0.0326	8,025
Mar 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	372
Mar 19, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	2,000
Mar 18, 2024	0.0287	0.0287	0.0287	0.0287	0.0287	-
Mar 15, 2024	0.0287	0.0287	0.0287	0.0287	0.0287	586
Mar 14, 2024	0.0347	0.0347	0.0347	0.0347	0.0347	-
Mar 13, 2024	0.0291	0.0347	0.0291	0.0347	0.0347	32,445
Mar 12, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Mar 11, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Mar 08, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	1,000
Mar 07, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Mar 06, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Mar 05, 2024	0.0166	0.0220	0.0166	0.0220	0.0220	20,000
Mar 04, 2024	0.0277	0.0277	0.0215	0.0215	0.0215	1,720
Mar 01, 2024	0.0278	0.0278	0.0278	0.0278	0.0278	6,457
Feb 29, 2024	0.0203	0.0203	0.0203	0.0203	0.0203	-
Feb 28, 2024	0.0203	0.0203	0.0203	0.0203	0.0203	-
Feb 27, 2024	0.0203	0.0203	0.0203	0.0203	0.0203	-
Feb 26, 2024	0.0203	0.0203	0.0203	0.0203	0.0203	7,805
Feb 23, 2024	0.0205	0.0205	0.0205	0.0205	0.0205	-
Feb 22, 2024	0.0205	0.0205	0.0205	0.0205	0.0205	10,100
Feb 21, 2024	0.0225	0.0225	0.0225	0.0225	0.0225	4,500
Feb 20, 2024	0.0166	0.0225	0.0129	0.0225	0.0225	27,873
Feb 16, 2024	0.0254	0.0254	0.0254	0.0254	0.0254	-
Feb 15, 2024	0.0254	0.0254	0.0254	0.0254	0.0254	3,100
Feb 14, 2024	0.0288	0.0288	0.0288	0.0288	0.0288	-
Feb 13, 2024	0.0288	0.0288	0.0288	0.0288	0.0288	-
Feb 12, 2024	0.0288	0.0288	0.0288	0.0288	0.0288	700
Feb 09, 2024	0.0295	0.0295	0.0295	0.0295	0.0295	-
Feb 08, 2024	0.0295	0.0295	0.0295	0.0295	0.0295	-
Feb 07, 2024	0.0295	0.0295	0.0295	0.0295	0.0295	3,000
Feb 06, 2024	0.0342	0.0342	0.0342	0.0342	0.0342	-
Feb 05, 2024	0.0342	0.0342	0.0342	0.0342	0.0342	-
Feb 02, 2024	0.0291	0.0342	0.0291	0.0342	0.0342	41,808
Feb 01, 2024	0.0178	0.0178	0.0178	0.0178	0.0178	-
Jan 31, 2024	0.0178	0.0178	0.0178	0.0178	0.0178	-
Jan 30, 2024	0.0145	0.0178	0.0145	0.0178	0.0178	1,100
Jan 29, 2024	0.0223	0.0223	0.0223	0.0223	0.0223	-
Jan 26, 2024	0.0223	0.0223	0.0223	0.0223	0.0223	250
Jan 25, 2024	0.0271	0.0271	0.0271	0.0271	0.0271	-
Jan 24, 2024	0.0270	0.0271	0.0270	0.0271	0.0271	53,000
Jan 23, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	400
Jan 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 17, 2024	0.0383	0.0383	0.0300	0.0300	0.0300	59,264
Jan 16, 2024	0.0297	0.0346	0.0288	0.0288	0.0288	37,000
Jan 12, 2024	0.0318	0.0351	0.0318	0.0350	0.0350	89,174
Jan 11, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Jan 10, 2024	0.0330	0.0380	0.0330	0.0380	0.0380	120,029
Jan 09, 2024	0.0323	0.0323	0.0287	0.0287	0.0287	4,000
Jan 08, 2024	0.0337	0.0337	0.0337	0.0337	0.0337	-
Jan 05, 2024	0.0338	0.0363	0.0337	0.0337	0.0337	12,642
Jan 04, 2024	0.0382	0.0382	0.0382	0.0382	0.0382	2,750
Jan 03, 2024	0.0400	0.0400	0.0385	0.0385	0.0385	4,900
Jan 02, 2024	0.0363	0.0399	0.0363	0.0399	0.0399	3,163
Dec 29, 2023	0.0440	0.0440	0.0437	0.0437	0.0437	9,000
Dec 28, 2023	0.0320	0.0457	0.0293	0.0300	0.0300	55,050
Dec 27, 2023	0.0377	0.0380	0.0327	0.0327	0.0327	6,101
Dec 26, 2023	0.0457	0.0457	0.0457	0.0457	0.0457	-
Dec 22, 2023	0.0369	0.0457	0.0369	0.0457	0.0457	14,448
Dec 21, 2023	0.0372	0.0372	0.0372	0.0372	0.0372	-
Dec 20, 2023	0.0325	0.0393	0.0256	0.0372	0.0372	59,010
Dec 19, 2023	0.0399	0.0416	0.0371	0.0416	0.0416	10,010
Dec 18, 2023	0.0379	0.0379	0.0370	0.0370	0.0370	19,603
Dec 15, 2023	0.0395	0.0422	0.0371	0.0422	0.0422	3,425
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,375.83+116.63(+0.52%)

S&P 5005,214.08+26.41(+0.51%)

DOW39,387.76+331.36(+0.85%)

CAD/USD0.7309-0.0002(-0.03%)

CRUDE OIL79.61+0.35(+0.44%)

Bitcoin CAD86,161.86+2,813.29(+3.38%)

Green Shift Commodities Ltd. (GRCMF)

S&P/TSX
22,375.83
+116.63(+0.52%)

S&P 500
5,214.08
+26.41(+0.51%)

DOW
39,387.76
+331.36(+0.85%)

CAD/USD
0.7309
-0.0002(-0.03%)

CRUDE OIL
79.61
+0.35(+0.44%)

Bitcoin CAD
86,161.86
+2,813.29(+3.38%)