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, 2024 0.2480 0.2480 0.2140 0.2254 882,793 +0.01(+4.45%)
May 30, 2024 0.2300 0.2350 0.2119 0.2158 847,982 -0.01(-6.09%)
May 29, 2024 0.2225 0.2334 0.2122 0.2298 1,744,479 +0.01(+5.85%)
May 28, 2024 0.2025 0.2171 0.2000 0.2171 1,925,579 +0.03(+13.96%)
May 24, 2024 0.2000 0.2023 0.1896 0.1905 480,670 +0.01(+3.53%)
May 23, 2024 0.2100 0.2100 0.1807 0.1840 639,092 -0.02(-8.00%)
May 22, 2024 0.2060 0.2068 0.1940 0.2000 636,748 -0.01(-2.91%)
May 21, 2024 0.2020 0.2152 0.1873 0.2060 1,259,900 +0.01(+4.30%)
May 20, 2024 0.1800 0.2025 0.1800 0.1975 1,548,605 +0.02(+12.86%)
May 17, 2024 0.1833 0.1999 0.1694 0.1750 1,509,805 +0.01(+5.49%)
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%)
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.