Grand River Commerce Inc (QX) (GNRV)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 1.53256704981 | 2.61 | 2.67 | 2.56 | 2860 | 2.6341182 | CS |
| 4 | 0 | 0 | 2.65 | 2.7 | 2.56 | 1882 | 2.66580672 | CS |
| 12 | -0.22 | -7.66550522648 | 2.87 | 3.05 | 2.56 | 2229 | 2.81058498 | CS |
| 26 | -0.55 | -17.1875 | 3.2 | 3.3 | 2.56 | 5264 | 2.88806209 | CS |
| 52 | -1.11 | -29.5212765957 | 3.76 | 3.88 | 2.56 | 7511 | 3.30383913 | CS |
| 156 | -4.6501 | -63.6991274092 | 7.3001 | 7.7499 | 2.56 | 8048 | 5.10257912 | CS |
| 260 | -4.4 | -62.4113475177 | 7.05 | 7.75 | 2.56 | 7199 | 5.15402074 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 100 |
| 1721942400 | 2.65 | -0.02 | -0.75 | 2.65 | 2.65 | 2.65 | 954 |
| 1721856480 | 2.67 | 0.11 | 4.30 | 2.67 | 2.67 | 2.67 | 5000 |
| 1721770140 | 2.56 | 0 | 0.00 | 2.56 | 2.56 | 2.56 | 0 |
| 1721683740 | 2.56 | -0.14 | -5.19 | 2.61 | 2.61 | 2.56 | 2625 |
| 1721424120 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1721337720 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1721251320 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 1630 |
| 1721164920 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 1020 |
| 1721078400 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1720819200 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 1380 |
| 1720733280 | 2.7 | 0.01 | 0.19 | 2.69 | 2.7 | 2.69 | 2000 |
| 1720646940 | 2.695 | 0 | 0.00 | 2.695 | 2.695 | 2.695 | 0 |
| 1720560540 | 2.695 | 0 | 0.19 | 2.7 | 2.7 | 2.695 | 1860 |
| 1720473600 | 2.69 | 0.03 | 1.13 | 2.65 | 2.69 | 2.65 | 470 |
| 1720214400 | 2.66 | 0 | 0.00 | 2.66 | 2.66 | 2.66 | 0 |
| 1720041600 | 2.66 | 0 | 0.00 | 2.66 | 2.66 | 2.66 | 0 |
| 1719955200 | 2.66 | 0 | 0.00 | 2.66 | 2.66 | 2.66 | 0 |
| 1719868800 | 2.66 | 0 | 0.00 | 2.66 | 2.66 | 2.66 | 0 |
| 1719609600 | 2.66 | 0 | 0.00 | 2.66 | 2.66 | 2.66 | 0 |
| 1719523200 | 2.66 | 0.02 | 0.76 | 2.65 | 2.7 | 2.65 | 3579 |
| 1719437040 | 2.64 | -0.21 | -7.37 | 2.75 | 2.75 | 2.64 | 1780 |
| 1719350880 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 200 |
| 1719264540 | 2.85 | 0.1 | 3.64 | 2.85 | 2.85 | 2.85 | 5000 |
| 1719005220 | 2.75 | -0.05 | -1.61 | 2.75 | 2.75 | 2.75 | 556 |
| 1718918640 | 2.795 | -0.03 | -0.89 | 2.8 | 2.8 | 2.68 | 2834 |
| 1718746080 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
| 1718659680 | 2.82 | -0.02 | -0.70 | 2.865 | 2.865 | 2.82 | 8300 |
| 1718400540 | 2.84 | 0 | 0.00 | 2.84 | 2.84 | 2.84 | 0 |
| 1718314140 | 2.84 | 0 | 0.00 | 2.84 | 2.84 | 2.84 | 100 |
| 1718227380 | 2.84 | 0 | 0.00 | 2.84 | 2.84 | 2.84 | 200 |
| 1718141400 | 2.84 | 0 | 0.00 | 2.84 | 2.84 | 2.84 | 0 |
| 1718055000 | 2.84 | 0 | 0.00 | 2.84 | 2.84 | 2.84 | 0 |
| 1717795800 | 2.84 | -0.06 | -2.07 | 2.84 | 2.84 | 2.84 | 1400 |
| 1717709400 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 200 |
| 1717622460 | 2.9 | 0.06 | 2.11 | 2.87 | 2.9 | 2.87 | 300 |
| 1717536540 | 2.84 | 0 | 0.00 | 2.84 | 2.84 | 2.84 | 0 |
| 1717450140 | 2.84 | 0 | 0.00 | 2.85 | 2.85 | 2.84 | 1500 |
| 1717190940 | 2.84 | 0 | 0.00 | 2.84 | 2.84 | 2.84 | 0 |
| 1717104540 | 2.84 | -0.01 | -0.35 | 2.85 | 2.85 | 2.84 | 1954 |
| 1717018020 | 2.85 | -0.01 | -0.35 | 2.85 | 2.85 | 2.85 | 1000 |
| 1716931440 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
| 1716585840 | 2.86 | -0.04 | -1.38 | 2.86 | 2.86 | 2.86 | 200 |
| 1716499200 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1716412800 | 2.9 | 0.05 | 1.75 | 2.9 | 2.9 | 2.9 | 2533 |
| 1716326580 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
| 1716240180 | 2.85 | -0.1 | -3.39 | 2.87 | 2.87 | 2.85 | 4933 |
| 1715980800 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.95 | 0 |
| 1715894400 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.95 | 0 |
| 1715808000 | 2.95 | -0.05 | -1.67 | 3 | 3 | 2.95 | 6274 |
| 1715721600 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1715635200 | 3 | 0 | 0.00 | 3.05 | 3.05 | 3 | 4020 |
| 1715376000 | 3 | 0.05 | 1.69 | 2.99 | 3 | 2.99 | 980 |
| 1715290140 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.95 | 0 |
| 1715203740 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.95 | 0 |
| 1715117340 | 2.95 | 0.08 | 2.79 | 2.87 | 2.95 | 2.87 | 4314 |
| 1715031000 | 2.87 | 0 | 0.00 | 2.87 | 2.87 | 2.87 | 0 |
| 1714771800 | 2.87 | 0 | 0.00 | 2.87 | 2.87 | 2.87 | 0 |
| 1714685400 | 2.87 | 0 | 0.00 | 2.87 | 2.87 | 2.87 | 0 |
| 1714599000 | 2.87 | 0 | 0.00 | 2.87 | 2.87 | 2.87 | 0 |
| 1714512600 | 2.87 | 0.02 | 0.70 | 2.87 | 2.87 | 2.87 | 423 |
| 1714397400 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
