Greatland Gold Plc (PK) (GRLGF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 10 | 0.1 | 0.175 | 0.1 | 190833 | 0.11394323 | CS |
| 4 | 0.009 | 8.91089108911 | 0.101 | 0.175 | 0.0729 | 667050 | 0.10258884 | CS |
| 12 | 0.015 | 15.7894736842 | 0.095 | 0.175 | 0.0729 | 533970 | 0.11176748 | CS |
| 26 | 0.015 | 15.7894736842 | 0.095 | 0.175 | 0.068 | 340718 | 0.10731017 | CS |
| 52 | 0.027 | 32.5301204819 | 0.083 | 0.175 | 0.065 | 247150 | 0.1054901 | CS |
| 156 | -0.1 | -47.619047619 | 0.21 | 0.21 | 0.065 | 166069 | 0.10567448 | CS |
| 260 | -0.18 | -62.0689655172 | 0.29 | 0.3 | 0.065 | 126030 | 0.10810844 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738966800 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1738880400 | 0.11 | 0.001 | 0.92 | 0.11 | 0.11 | 0.11 | 25000 |
| 1738794000 | 0.109 | -0.066 | -37.71 | 0.109 | 0.109 | 0.109 | 505000 |
| 1738708140 | 0.175 | 0 | 0.00 | 0.175 | 0.175 | 0.175 | 0 |
| 1738621740 | 0.175 | 0.0246 | 16.36 | 0.1 | 0.175 | 0.1 | 42500 |
| 1738362480 | 0.1504 | 0 | 0.00 | 0.1504 | 0.1504 | 0.1504 | 0 |
| 1738276080 | 0.1504 | 0.0584 | 63.48 | 0.1504 | 0.1504 | 0.1504 | 2033200 |
| 1738189440 | 0.092 | 0 | 0.00 | 0.092 | 0.092 | 0.092 | 0 |
| 1738103040 | 0.092 | 0 | 0.00 | 0.092 | 0.092 | 0.092 | 0 |
| 1738016640 | 0.092 | 0 | 0.00 | 0.092 | 0.092 | 0.092 | 0 |
| 1737757440 | 0.092 | 0.0191 | 26.20 | 0.092 | 0.092 | 0.092 | 5000 |
| 1737671340 | 0.0729 | 0 | 0.00 | 0.0729 | 0.0729 | 0.0729 | 0 |
| 1737584940 | 0.0729 | 0 | 0.00 | 0.0729 | 0.0729 | 0.0729 | 0 |
| 1737498540 | 0.0729 | -0.004158 | -5.40 | 0.0729 | 0.072932 | 0.0729 | 515000 |
| 1737152880 | 0.077058 | -0.000561 | -0.72 | 0.08 | 0.08 | 0.076932 | 2010000 |
| 1737066420 | 0.0776189 | -0.002381 | -2.98 | 0.0776189 | 0.0776189 | 0.0776189 | 1000000 |
| 1736979720 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 10000 |
| 1736893380 | 0.08 | -0.0335 | -29.52 | 0.101 | 0.15 | 0.077492 | 524800 |
| 1736806980 | 0.1135 | 0 | 0.00 | 0.1135 | 0.1135 | 0.1135 | 0 |
| 1736547780 | 0.1135 | 0 | 0.00 | 0.1135 | 0.1135 | 0.1135 | 0 |
| 1736374980 | 0.1135 | 0 | 0.00 | 0.1135 | 0.1135 | 0.1135 | 0 |
| 1736288580 | 0.1135 | 0 | 0.00 | 0.1135 | 0.1135 | 0.1135 | 0 |
| 1736202180 | 0.1135 | 0 | 0.00 | 0.1135 | 0.1135 | 0.1135 | 0 |
| 1735942980 | 0.1135 | -0.0615 | -35.14 | 0.1135 | 0.1135 | 0.1135 | 200 |
| 1735856700 | 0.175 | 0 | 0.00 | 0.175 | 0.175 | 0.175 | 1305000 |
| 1735683600 | 0.175 | 0 | 0.00 | 0.175 | 0.175 | 0.175 | 0 |
| 1735597200 | 0.175 | 0 | 0.00 | 0.175 | 0.175 | 0.175 | 0 |
| 1735338000 | 0.175 | 0.075 | 75.00 | 0.175 | 0.175 | 0.175 | 9000 |
| 1735251000 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1735078200 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 17000 |
| 1734992400 | 0.1 | 0.01 | 11.11 | 0.095 | 0.11 | 0.095 | 38500 |
| 1734733200 | 0.09 | 0.0075 | 9.09 | 0.09 | 0.09 | 0.0730809 | 1135000 |
| 1734646800 | 0.0825 | -0.0125 | -13.16 | 0.0825 | 0.0825 | 0.0825 | 4893 |
| 1734560940 | 0.095 | -0.015 | -13.64 | 0.095 | 0.095 | 0.095 | 2000 |
| 1734474360 | 0.11 | 0.01 | 10.00 | 0.11 | 0.11 | 0.11 | 10000 |
| 1734388140 | 0.1 | 0.0025 | 2.56 | 0.1 | 0.1 | 0.1 | 925000 |
| 1734128400 | 0.0975 | 0 | 0.00 | 0.0975 | 0.0975 | 0.0975 | 0 |
| 1734042000 | 0.0975 | 0 | 0.00 | 0.0975 | 0.0975 | 0.0975 | 0 |
| 1733955600 | 0.0975 | 0 | 0.00 | 0.0975 | 0.0975 | 0.0975 | 0 |
| 1733869200 | 0.0975 | -0.0286 | -22.68 | 0.09 | 0.0975 | 0.0825 | 569459 |
| 1733782800 | 0.1261 | 0.0311 | 32.74 | 0.095 | 0.1261 | 0.095 | 1589765 |
| 1733523900 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1733437500 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1733351100 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1733264700 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1733178300 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1732919100 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1732746300 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1732659900 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1732573500 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1732314300 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1732227900 | 0.095 | 0.027 | 39.71 | 0.095 | 0.095 | 0.095 | 5000 |
| 1732141560 | 0.068 | 0 | 0.00 | 0.068 | 0.068 | 0.068 | 0 |
| 1732055160 | 0.068 | 0 | 0.00 | 0.068 | 0.068 | 0.068 | 0 |
| 1731968760 | 0.068 | 0 | 0.00 | 0.068 | 0.068 | 0.068 | 0 |
| 1731709560 | 0.068 | 0 | 0.00 | 0.068 | 0.068 | 0.068 | 0 |
| 1731623160 | 0.068 | 0 | 0.00 | 0.068 | 0.068 | 0.068 | 0 |
| 1731536760 | 0.068 | -0.008 | -10.53 | 0.068 | 0.068 | 0.068 | 10000 |
| 1731450480 | 0.076 | -0.004 | -5.00 | 0.076 | 0.08 | 0.075 | 260100 |
| 1731363600 | 0.08 | -0.0077 | -8.78 | 0.077 | 0.08 | 0.077 | 15850 |
| 1731076200 | 0.0877 | 0 | 0.00 | 0.0877 | 0.0877 | 0.0877 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
