Gold Springs Resource Corporation (QB) (GRCAF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.003481 | 4.43332187114 | 0.078519 | 0.086 | 0.062 | 17267 | 0.07122587 | CS |
| 4 | 0.01235 | 17.7315147164 | 0.06965 | 0.0987 | 0.0616 | 26250 | 0.07637958 | CS |
| 12 | 0.0353 | 75.5888650964 | 0.0467 | 0.0987 | 0.04 | 20402 | 0.06791713 | CS |
| 26 | 0.0276 | 50.7352941176 | 0.0544 | 0.0987 | 0.0381 | 17130 | 0.06403368 | CS |
| 52 | 0.0137 | 20.0585651537 | 0.0683 | 0.0987 | 0.0381 | 13891 | 0.06782198 | CS |
| 156 | -0.057724 | -41.3128739515 | 0.139724 | 0.2142 | 0.0381 | 19039 | 0.12298525 | CS |
| 260 | -0.018 | -18 | 0.1 | 0.2142 | 0.0381 | 21798 | 0.10925656 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721337960 | 0.082 | 0.02 | 32.26 | 0.071535 | 0.082 | 0.06705 | 10295 |
| 1721251320 | 0.062 | -0.018 | -22.50 | 0.0815 | 0.0859999 | 0.062 | 26500 |
| 1721164800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1721078400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1720819200 | 0.08 | -0.003 | -3.61 | 0.0668 | 0.08 | 0.0668 | 17800 |
| 1720733280 | 0.083 | 0.000917 | 1.12 | 0.078519 | 0.083 | 0.078519 | 7500 |
| 1720646880 | 0.082083 | 0.000683 | 0.84 | 0.078413 | 0.082083 | 0.078413 | 8500 |
| 1720560180 | 0.0814 | 0 | 0.00 | 0.0814 | 0.0814 | 0.0814 | 0 |
| 1720473780 | 0.0814 | 0 | 0.00 | 0.0814 | 0.0814 | 0.0814 | 0 |
| 1720214580 | 0.0814 | 0 | 0.00 | 0.0814 | 0.0814 | 0.0814 | 0 |
| 1720041780 | 0.0814 | 0 | 0.00 | 0.0814 | 0.0814 | 0.0814 | 0 |
| 1719955380 | 0.0814 | 0 | 0.00 | 0.0814 | 0.0814 | 0.0814 | 0 |
| 1719868980 | 0.0814 | -0.000313 | -0.38 | 0.0616 | 0.0814 | 0.0616 | 8000 |
| 1719609600 | 0.0817129 | 0 | 0.00 | 0.0817129 | 0.0817129 | 0.0817129 | 0 |
| 1719523200 | 0.0817129 | -0.000787 | -0.95 | 0.070589 | 0.0817129 | 0.06855 | 39000 |
| 1719437040 | 0.0825 | 0.00565 | 7.35 | 0.0677 | 0.0825 | 0.0677 | 7500 |
| 1719350940 | 0.07685 | 0 | 0.00 | 0.07685 | 0.07685 | 0.07685 | 0 |
| 1719264540 | 0.07685 | 0.00085 | 1.12 | 0.07685 | 0.07685 | 0.07685 | 3500 |
| 1719005220 | 0.076 | 0.0018 | 2.43 | 0.065 | 0.0987 | 0.065 | 131697 |
| 1718918640 | 0.0742 | -0.0008 | -1.07 | 0.06965 | 0.0742 | 0.06965 | 12500 |
| 1718746140 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1718659740 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1718400540 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1718314140 | 0.075 | 0.0182 | 32.04 | 0.0588 | 0.081439 | 0.0588 | 32385 |
| 1718227380 | 0.0568 | 0.0033 | 6.17 | 0.0568 | 0.0568 | 0.0568 | 5000 |
| 1718141340 | 0.0535 | -0.0011 | -2.01 | 0.0535 | 0.0535 | 0.0535 | 2500 |
| 1718055000 | 0.0546 | 0 | 0.00 | 0.0546 | 0.0546 | 0.0546 | 0 |
| 1717795800 | 0.0546 | 0 | 0.00 | 0.0546 | 0.0546 | 0.0546 | 0 |
| 1717709400 | 0.0546 | 0 | 0.00 | 0.0546 | 0.0546 | 0.0546 | 0 |
| 1717622760 | 0.0546 | 0 | 0.00 | 0.0546 | 0.0546 | 0.0546 | 0 |
| 1717536360 | 0.0546 | -0.00449 | -7.60 | 0.0546 | 0.0546 | 0.0546 | 9500 |
| 1717450020 | 0.05909 | 0 | 0.00 | 0.05909 | 0.05909 | 0.05909 | 0 |
| 1717190820 | 0.05909 | 0 | 0.00 | 0.05909 | 0.05909 | 0.05909 | 0 |
| 1717104420 | 0.05909 | 0 | 0.00 | 0.05909 | 0.05909 | 0.05909 | 0 |
| 1717018020 | 0.05909 | -0.00011 | -0.19 | 0.0502 | 0.05909 | 0.0502 | 8000 |
| 1716931740 | 0.0592 | 0 | 0.00 | 0.0592 | 0.0592 | 0.0592 | 4300 |
| 1716585840 | 0.0592 | 0 | 0.00 | 0.0501 | 0.0592 | 0.0501 | 45000 |
| 1716499200 | 0.0592 | 0 | 0.00 | 0.0592 | 0.0592 | 0.0592 | 0 |
| 1716412800 | 0.0592 | 0.0001 | 0.17 | 0.055 | 0.0592 | 0.046 | 18976 |
| 1716326940 | 0.0591 | 0 | 0.00 | 0.0509999 | 0.0591 | 0.0509999 | 46130 |
| 1716240540 | 0.0591 | 0 | 0.00 | 0.0591 | 0.0591 | 0.0591 | 0 |
| 1715981340 | 0.0591 | -0.0001 | -0.17 | 0.05 | 0.0591 | 0.05 | 34555 |
| 1715894400 | 0.0592 | 0 | 0.00 | 0.0592 | 0.0592 | 0.0592 | 0 |
| 1715808000 | 0.0592 | 0 | 0.00 | 0.0592 | 0.0592 | 0.0592 | 0 |
| 1715721600 | 0.0592 | 0 | 0.00 | 0.0592 | 0.0592 | 0.0592 | 0 |
| 1715635200 | 0.0592 | 0 | 0.00 | 0.0497999 | 0.0592 | 0.0497999 | 7000 |
| 1715376000 | 0.0592 | 0.0002 | 0.34 | 0.0465 | 0.0592 | 0.0465 | 2200 |
| 1715289720 | 0.059 | 0 | 0.00 | 0.04 | 0.059 | 0.04 | 5700 |
| 1715203200 | 0.059 | 0.0035 | 6.31 | 0.05458 | 0.059 | 0.0538 | 9000 |
| 1715117400 | 0.0555 | 0 | 0.00 | 0.0555 | 0.0555 | 0.0555 | 0 |
| 1715031000 | 0.0555 | 0 | 0.00 | 0.0555 | 0.0555 | 0.0555 | 0 |
| 1714771800 | 0.0555 | 0 | 0.00 | 0.0555 | 0.0555 | 0.0555 | 0 |
| 1714685400 | 0.0555 | 0 | 0.00 | 0.0555 | 0.0555 | 0.0555 | 0 |
| 1714599000 | 0.0555 | 0 | 0.00 | 0.0555 | 0.0555 | 0.0555 | 0 |
| 1714512600 | 0.0555 | 0.0088 | 18.84 | 0.04 | 0.0555 | 0.04 | 17700 |
| 1714425720 | 0.0467 | -0.0125 | -21.11 | 0.0467 | 0.0467 | 0.0467 | 20000 |
| 1714166820 | 0.0592 | 0 | 0.00 | 0.0592 | 0.0592 | 0.0592 | 0 |
| 1714080420 | 0.0592 | 0 | 0.00 | 0.0592 | 0.0592 | 0.0592 | 0 |
| 1713994020 | 0.0592 | 0.0026 | 4.59 | 0.049 | 0.0592 | 0.0381 | 43190 |
| 1713907740 | 0.0566 | -0.0027 | -4.55 | 0.056 | 0.0566 | 0.056 | 6479 |
| 1713792600 | 0.0593 | 0 | 0.00 | 0.0593 | 0.0593 | 0.0593 | 0 |
| 1713533400 | 0.0593 | 0 | 0.00 | 0.0593 | 0.0593 | 0.0593 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
