Advertisement
U.S. Markets open in 2 hrs 55 mins
S&P Futures
5,863.25 +14.25 (+0.24%) Dow Futures
42,698.00 +93.00 (+0.22%) Nasdaq Futures
20,432.75 +52.50 (+0.26%) Russell 2000 Futures
2,241.70 +10.70 (+0.48%) Crude Oil
70.65 +0.46 (+0.66%) Gold
2,730.80 -18.10 (-0.66%)
Great Atlantic Resources Corp. (GR.V)
TSXV - TSXV Real Time Price. Currency in CAD
Follow
At close: 09:30AM EDT
Advertisement
Time Period:
Oct 25, 2023 - Oct 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | - | - | - | - | - | - |
| Oct 24, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 3,000 |
| Oct 23, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 13,000 |
| Oct 22, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 25,000 |
| Oct 21, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 56,000 |
| Oct 18, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 35,000 |
| Oct 17, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 10,200 |
| Oct 16, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 81,000 |
| Oct 15, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 42,300 |
| Oct 11, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 3,500 |
| Oct 10, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 12,500 |
| Oct 09, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 147,000 |
| Oct 08, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Oct 07, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 700 |
| Oct 04, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 29,000 |
| Oct 03, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 7,500 |
| Oct 02, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 50,000 |
| Oct 01, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 8,400 |
| Sep 30, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 25,600 |
| Sep 27, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 27,300 |
| Sep 26, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 13,000 |
| Sep 25, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 25,000 |
| Sep 24, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 77,400 |
| Sep 23, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 11,300 |
| Sep 20, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 84,000 |
| Sep 19, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 136,000 |
| Sep 18, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 10,500 |
| Sep 17, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 15,000 |
| Sep 16, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 40,100 |
| Sep 13, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 54,100 |
| Sep 12, 2024 | 0.0600 | 0.0900 | 0.0600 | 0.0900 | 0.0900 | 433,000 |
| Sep 11, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 9,000 |
| Sep 10, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 4,000 |
| Sep 09, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,800 |
| Sep 06, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Sep 05, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Sep 04, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 9,000 |
| Sep 03, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
| Aug 30, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Aug 29, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,700 |
| Aug 28, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 3,900 |
| Aug 27, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Aug 26, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,300 |
| Aug 23, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 440,100 |
| Aug 22, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 49,000 |
| Aug 21, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 116,000 |
| Aug 20, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Aug 19, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 261,600 |
| Aug 16, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 13,000 |
| Aug 15, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 6,000 |
| Aug 14, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 17,000 |
| Aug 13, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,000 |
| Aug 12, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,700 |
| Aug 09, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 500,000 |
| Aug 08, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Aug 07, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Aug 06, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 19,000 |
| Aug 02, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Aug 01, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Jul 31, 2024 | 0.0600 | 0.0600 | 0.0400 | 0.0400 | 0.0400 | 28,700 |
| Jul 30, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Jul 29, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Jul 26, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Jul 25, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 160,000 |
| Jul 24, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Jul 23, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Jul 22, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 33,100 |
| Jul 19, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 21,000 |
| Jul 18, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,000 |
| Jul 17, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Jul 16, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 40,000 |
| Jul 15, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
| Jul 12, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 119,000 |
| Jul 11, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 35,000 |
| Jul 10, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 45,000 |
| Jul 09, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 2,000 |
| Jul 08, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 |
| Jul 05, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 11,200 |
| Jul 04, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 12,100 |
| Jul 03, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 22,100 |
| Jul 02, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 56,000 |
| Jun 28, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 44,000 |
| Jun 27, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 25,000 |
| Jun 26, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 33,000 |
| Jun 25, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 15,000 |
| Jun 24, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Jun 21, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 21,000 |
| Jun 20, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Jun 19, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Jun 18, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Jun 17, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Jun 14, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Jun 13, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Jun 12, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 3,900 |
| Jun 11, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Jun 10, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 6,000 |
| Jun 07, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Jun 06, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Jun 05, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Jun 04, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 94,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.