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

Guanajuato Silver Ltd (OP: GSVRF )

0.1416 +0.0039 (+2.83%)
Streaming Delayed Price Updated: 3:50 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 0.1400 0.1529 0.1394 0.1416 486,242 +0.00(+2.83%)
Feb 13, 2025 0.1350 0.1399 0.1330 0.1377 143,799 +0.00(+2.00%)
Feb 12, 2025 0.1360 0.1421 0.1300 0.1350 1,171,429 +0.00(+0.00%)
Feb 11, 2025 0.1375 0.1389 0.1272 0.1350 300,993 -0.00(-2.46%)
Feb 10, 2025 0.1450 0.1490 0.1350 0.1384 453,354 -0.00(-1.84%)
Feb 07, 2025 0.1450 0.1500 0.1410 0.1410 614,638 -0.00(-1.12%)
Feb 06, 2025 0.1424 0.1426 0.1360 0.1426 171,588 -0.00(-0.83%)
Feb 05, 2025 0.1413 0.1478 0.1413 0.1438 371,463 +0.01(+5.74%)
Feb 04, 2025 0.1346 0.1420 0.1301 0.1360 912,556 +0.01(+5.02%)
Feb 03, 2025 0.1308 0.1400 0.1200 0.1295 508,082 -0.00(-3.36%)
Jan 31, 2025 0.1325 0.1408 0.1325 0.1340 342,991 -0.01(-4.29%)
Jan 30, 2025 0.1258 0.1410 0.1250 0.1400 433,264 +0.02(+12.09%)
Jan 29, 2025 0.1230 0.1280 0.1215 0.1249 191,305 +0.00(+1.63%)
Jan 28, 2025 0.1230 0.1230 0.1211 0.1229 103,783 +0.00(+0.49%)
Jan 27, 2025 0.1200 0.1300 0.1200 0.1223 175,438 -0.01(-4.45%)
Jan 24, 2025 0.1280 0.1325 0.1247 0.1280 624,951 -0.00(-0.47%)
Jan 23, 2025 0.1265 0.1286 0.1261 0.1286 80,932 -0.00(-0.69%)
Jan 22, 2025 0.1280 0.1350 0.1273 0.1295 393,651 +0.00(+0.78%)
Jan 21, 2025 0.1320 0.1320 0.1120 0.1285 371,022 -0.00(-1.91%)
Jan 17, 2025 0.1280 0.1340 0.1246 0.1310 258,422 -0.00(-0.30%)
Jan 16, 2025 0.1250 0.1371 0.1250 0.1314 63,716 -0.00(-1.28%)
Jan 15, 2025 0.1275 0.1331 0.1253 0.1331 116,001 +0.01(+6.48%)
Jan 14, 2025 0.1233 0.1290 0.1212 0.1250 362,381 +0.00(+3.14%)
Jan 13, 2025 0.1294 0.1294 0.1200 0.1212 164,345 -0.01(-6.34%)
Jan 10, 2025 0.1350 0.1350 0.1274 0.1294 256,391 -0.00(-0.46%)
Jan 08, 2025 0.1333 0.1333 0.1274 0.1300 172,186 +0.00(+0.00%)
Jan 07, 2025 0.1300 0.1350 0.1285 0.1300 83,944 +0.00(+0.00%)
Jan 06, 2025 0.1330 0.1353 0.1283 0.1300 134,446 -0.01(-3.99%)
Jan 03, 2025 0.1399 0.1399 0.1336 0.1354 117,387 -0.00(-1.81%)
Jan 02, 2025 0.1254 0.1379 0.1250 0.1379 236,900 +0.02(+16.27%)
Dec 31, 2024 0.1186 0 -0.00(-1.98%)
Dec 30, 2024 0.1151 0.1300 0.1151 0.1210 809,690 -0.00(-3.20%)
Dec 27, 2024 0.1255 0.1260 0.1175 0.1250 225,423 +0.00(+0.00%)
Dec 26, 2024 0.1250 0.1300 0.1138 0.1250 406,170 +0.00(+0.00%)
Dec 24, 2024 0.1240 0.1256 0.1215 0.1250 88,785 +0.00(+0.00%)
Dec 23, 2024 0.1174 0.1270 0.1150 0.1250 450,145 +0.00(+0.81%)
Dec 20, 2024 0.1185 0.1300 0.1172 0.1240 376,931 +0.01(+5.80%)
Dec 19, 2024 0.1300 0.1300 0.1150 0.1172 756,171 -0.00(-3.70%)
Dec 18, 2024 0.1316 0.1350 0.1209 0.1217 739,314 -0.01(-6.10%)
Dec 17, 2024 0.1152 0.1330 0.1152 0.1296 428,107 +0.00(+1.89%)
Dec 16, 2024 0.1350 0.1350 0.1260 0.1272 1,359,683 -0.00(-3.49%)
Dec 13, 2024 0.1350 0.1367 0.1300 0.1318 631,423 -0.00(-2.15%)
Dec 12, 2024 0.1410 0.1410 0.1300 0.1347 391,919 -0.01(-6.78%)
Dec 11, 2024 0.1400 0.1450 0.1352 0.1445 415,142 +0.00(+3.21%)
Dec 10, 2024 0.1390 0.1441 0.1320 0.1400 321,172 +0.00(+1.08%)
Dec 09, 2024 0.1488 0.1500 0.1372 0.1385 577,990 +0.00(+3.13%)
Dec 06, 2024 0.1383 0.1395 0.1300 0.1343 485,535 -0.00(-2.04%)
Dec 05, 2024 0.1480 0.1480 0.1344 0.1371 342,701 -0.00(-0.36%)
Dec 04, 2024 0.1418 0.1462 0.1376 0.1376 412,105 -0.00(-1.36%)
Dec 03, 2024 0.1418 0.1418 0.1300 0.1395 631,045 +0.01(+9.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.