Great Atlantic Resources Corp (GR)
TSXV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722375600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 100 |
| 1722289200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1722030000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1721943600 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.045 | 160000 |
| 1721857200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1721770800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1721684400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 33090 |
| 1721425200 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 21000 |
| 1721338800 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 2000 |
| 1721252400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1721166000 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 40000 |
| 1721079600 | 0.045 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 10000 |
| 1720820400 | 0.045 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 119000 |
| 1720734000 | 0.045 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 35000 |
| 1720647600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 45000 |
| 1720561200 | 0.045 | -0.005 | -10.00 | 0.055 | 0.055 | 0.045 | 2000 |
| 1720474800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 1000 |
| 1720215600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 11200 |
| 1720129200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 12052 |
| 1720042800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 22086 |
| 1719956400 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.05 | 56000 |
| 1719610800 | 0.055 | 0 | 0.00 | 0.06 | 0.06 | 0.055 | 44000 |
| 1719524400 | 0.055 | 0 | 0.00 | 0.06 | 0.06 | 0.055 | 25000 |
| 1719438000 | 0.055 | -0.005 | -8.33 | 0.07 | 0.07 | 0.055 | 33000 |
| 1719351600 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.06 | 15000 |
| 1719265200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1719006000 | 0.055 | -0.005 | -8.33 | 0.055 | 0.055 | 0.055 | 21000 |
| 1718919600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1718833200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1718746800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1718660400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1718401200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1718314800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1718228400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 3900 |
| 1718142000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1718055600 | 0.06 | -0.005 | -7.69 | 0.06 | 0.06 | 0.06 | 6000 |
| 1717796400 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1717710000 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1717623600 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1717537200 | 0.065 | 0.005 | 8.33 | 0.065 | 0.07 | 0.065 | 94000 |
| 1717450800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 66001 |
| 1717191600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 41000 |
| 1717105200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 472000 |
| 1717018800 | 0.06 | -0.005 | -7.69 | 0.075 | 0.075 | 0.06 | 103400 |
| 1716932400 | 0.065 | -0.005 | -7.14 | 0.065 | 0.065 | 0.065 | 2000 |
| 1716846000 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 1 |
| 1716586800 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1716500400 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 21000 |
| 1716414000 | 0.07 | 0 | 0.00 | 0.075 | 0.075 | 0.07 | 48700 |
| 1716327600 | 0.07 | -0.005 | -6.67 | 0.08 | 0.08 | 0.07 | 74085 |
| 1715982000 | 0.075 | 0.01 | 15.38 | 0.075 | 0.075 | 0.075 | 30005 |
| 1715895600 | 0.065 | -0.005 | -7.14 | 0.075 | 0.075 | 0.065 | 32769 |
| 1715809200 | 0.07 | 0.005 | 7.69 | 0.065 | 0.07 | 0.065 | 54100 |
| 1715722800 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 42000 |
| 1715636400 | 0.065 | -0.005 | -7.14 | 0.07 | 0.07 | 0.065 | 662579 |
| 1715377200 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1715290800 | 0.07 | 0 | 0.00 | 0.08 | 0.08 | 0.065 | 48600 |
| 1715204400 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1715118000 | 0.07 | 0.005 | 7.69 | 0.065 | 0.075 | 0.065 | 128500 |
| 1715031600 | 0.065 | -0.005 | -7.14 | 0.07 | 0.07 | 0.065 | 23103 |
| 1714772400 | 0.07 | 0.01 | 16.67 | 0.07 | 0.07 | 0.07 | 3300 |
| 1714686000 | 0.06 | -0.005 | -7.69 | 0.065 | 0.065 | 0.06 | 32000 |
| 1714599600 | 0.065 | 0.005 | 8.33 | 0.065 | 0.065 | 0.065 | 43000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
