Grand River Commerce Inc (QX) (GNRV)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1225 | 3.28638497653 | 3.7275 | 3.85 | 3.705 | 327 | 3.77057026 | CS |
| 4 | 0.88 | 29.6296296296 | 2.97 | 3.85 | 2.97 | 1285 | 3.44164591 | CS |
| 12 | 1.06 | 37.9928315412 | 2.79 | 3.85 | 2.79 | 4094 | 2.96725689 | CS |
| 26 | 1.2189 | 46.3266314469 | 2.6311 | 3.85 | 2.52 | 5513 | 2.76905095 | CS |
| 52 | 0.75 | 24.1935483871 | 3.1 | 3.85 | 2.52 | 5357 | 2.82102807 | CS |
| 156 | -3.2 | -45.390070922 | 7.05 | 7.1 | 2.52 | 8604 | 4.74346878 | CS |
| 260 | -2.35 | -37.9032258065 | 6.2 | 7.75 | 2.52 | 7651 | 4.97164008 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739226000 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 0 |
| 1738966800 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 0 |
| 1738880400 | 3.85 | 0.1 | 2.67 | 3.85 | 3.85 | 3.85 | 382 |
| 1738794480 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1738708080 | 3.75 | 0.04 | 1.21 | 3.75 | 3.75 | 3.75 | 200 |
| 1738621740 | 3.705 | 0.04 | 1.23 | 3.7275 | 3.7284 | 3.705 | 400 |
| 1738362480 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1738276080 | 3.66 | 0.11 | 3.10 | 3.6 | 3.66 | 3.6 | 900 |
| 1738189740 | 3.55 | 0.24 | 7.25 | 3.36 | 3.55 | 3.36 | 4250 |
| 1738103280 | 3.31 | 0 | 0.00 | 3.2825 | 3.31 | 3.2825 | 386 |
| 1738016940 | 3.31 | 0 | 0.00 | 3.31 | 3.31 | 3.31 | 0 |
| 1737757740 | 3.31 | 0 | 0.00 | 3.31 | 3.31 | 3.31 | 0 |
| 1737671340 | 3.31 | 0 | 0.00 | 3.31 | 3.31 | 3.31 | 0 |
| 1737584940 | 3.31 | 0 | 0.00 | 3.31 | 3.31 | 3.31 | 0 |
| 1737498540 | 3.31 | 0.01 | 0.30 | 3.31 | 3.31 | 3.31 | 255 |
| 1737152880 | 3.3 | 0.27 | 8.73 | 3.05 | 3.3 | 3.05 | 3969 |
| 1737066120 | 3.035 | 0 | 0.00 | 3.035 | 3.035 | 3.035 | 0 |
| 1736979720 | 3.035 | 0.09 | 2.88 | 2.97 | 3.035 | 2.97 | 820 |
| 1736893320 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.95 | 0 |
| 1736806920 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.95 | 0 |
| 1736547720 | 2.95 | 0.1 | 3.51 | 2.96 | 2.96 | 2.95 | 2400 |
| 1736375160 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
| 1736288760 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
| 1736202360 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
| 1735943160 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
| 1735856760 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
| 1735683960 | 2.85 | -0.09 | -3.08 | 2.9 | 2.94 | 2.85 | 30000 |
| 1735597740 | 2.9405 | 0.04 | 1.40 | 2.9 | 2.9405 | 2.9 | 1660 |
| 1735338000 | 2.9 | -0.04 | -1.36 | 2.85 | 2.9 | 2.85 | 5773 |
| 1735252020 | 2.94 | -0.06 | -2.00 | 2.95 | 2.95 | 2.94 | 8827 |
| 1735078200 | 3 | 0.05 | 1.69 | 2.97 | 3 | 2.97 | 1435 |
| 1734992400 | 2.95 | -0.1 | -3.28 | 2.95 | 2.977 | 2.95 | 9000 |
| 1734733200 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1734646800 | 3.05 | 0.06 | 2.09 | 3.05 | 3.05 | 3.05 | 100 |
| 1734560700 | 2.9875 | 0 | 0.00 | 2.9875 | 2.9875 | 2.9875 | 0 |
| 1734474300 | 2.9875 | 0 | 0.00 | 2.9875 | 2.9875 | 2.9875 | 0 |
| 1734387900 | 2.9875 | 0 | 0.00 | 2.9875 | 2.9875 | 2.9875 | 0 |
| 1734128700 | 2.9875 | 0 | 0.00 | 2.9875 | 2.9875 | 2.9875 | 0 |
| 1734042300 | 2.9875 | 0 | 0.00 | 2.9875 | 2.9875 | 2.9875 | 0 |
| 1733955900 | 2.9875 | 0.04 | 1.27 | 2.9875 | 2.9875 | 2.9875 | 180 |
| 1733869200 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.95 | 0 |
| 1733782800 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.95 | 0 |
| 1733523600 | 2.95 | -0.1 | -3.28 | 3.05 | 3.05 | 2.85 | 10000 |
| 1733437500 | 3.05 | -0.05 | -1.61 | 3.1 | 3.1 | 3.05 | 4900 |
| 1733350980 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 1500 |
| 1733264700 | 3.1 | 0.05 | 1.64 | 3.1 | 3.1 | 3.1 | 1023 |
| 1733178540 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1732919340 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1732746540 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1732660140 | 3.05 | 0.16 | 5.54 | 2.9875 | 3.05 | 2.95 | 5614 |
| 1732573200 | 2.89 | 0 | 0.00 | 2.89 | 2.89 | 2.89 | 0 |
| 1732314000 | 2.89 | -0.01 | -0.34 | 2.9 | 2.9 | 2.89 | 13700 |
| 1732227900 | 2.9 | 0 | 0.17 | 2.825 | 2.9 | 2.825 | 300 |
| 1732141740 | 2.895 | 0.1 | 3.39 | 2.895 | 2.895 | 2.895 | 400 |
| 1732054800 | 2.8 | 0.01 | 0.36 | 2.8 | 2.8 | 2.8 | 2787 |
| 1731968640 | 2.79 | 0.14 | 5.28 | 2.79 | 3 | 2.79 | 3468 |
| 1731709260 | 2.65 | -0.01 | -0.38 | 2.65 | 2.65 | 2.65 | 18600 |
| 1731622800 | 2.66 | -0.07 | -2.39 | 2.6725 | 2.6725 | 2.66 | 15500 |
| 1731536880 | 2.725 | 0 | 0.00 | 2.725 | 2.725 | 2.725 | 0 |
| 1731450480 | 2.725 | 0.04 | 1.30 | 2.745 | 2.745 | 2.725 | 400 |
| 1731363600 | 2.69 | 0.04 | 1.51 | 2.69 | 2.69 | 2.68 | 600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
