GDLNF

Greenland Minerals And E... (PK) Historical Data

Best deals to access real time data!
Small Cap Basic
Monthly Subscription
for only
$33.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Greenland Minerals And Energy Ltd (PK) GDLNF OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.00105 -1.22% 0.085 16:30:46
Open Price Low Price High Price Close Price Prev Close
0.0765 0.07 0.09 0.085 0.08605
more quote information »

GDLNF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.08950.09180.070.08729979,107-0.0045-5.03%
1 Month0.0760.1050.070.090437434,5640.00911.84%
3 Months0.0880.1050.0610.0831077272,892-0.003-3.41%
6 Months0.1310.1550.0530.0788598677,434-0.046-35.11%
1 Year0.1940.2940.0530.1177221571,588-0.109-56.19%
3 Years0.0610.2940.0360.1070478341,8340.02439.34%
5 Years0.050.2940.030.1026515243,7860.03570.0%

GDLNF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 27 2021 0.085 -0.00105 -1.22% 0.0765 0.09 0.07 1,108,201
Sep 24 2021 0.08605 0.00405 4.94% 0.081 0.0899 0.081 38,335
Sep 23 2021 0.082 -0.008 -8.89% 0.085 0.086 0.082 67,800
Sep 22 2021 0.09 0.00 0.0% 0.0805 0.0918 0.0805 170,200
Sep 21 2021 0.09 0.007 8.43% 0.083 0.09 0.083 65,700
Sep 20 2021 0.083 -0.0119 -12.54% 0.0895 0.0895 0.08 53,500
Sep 17 2021 0.0949 0.0079 9.08% 0.094 0.0989 0.086 2,540,680
Sep 16 2021 0.087 -0.008 -8.42% 0.10 0.10 0.087 302,475
Sep 15 2021 0.095 -0.0043 -4.33% 0.105 0.105 0.095 1,331,633
Sep 14 2021 0.0993 0.0131 15.2% 0.095 0.1041 0.095 1,040,543
Sep 13 2021 0.0862 0.0022 2.62% 0.0896 0.09 0.08 82,885
Sep 10 2021 0.084 0.004 5.0% 0.073 0.0894 0.073 350,582
Sep 09 2021 0.08 -0.001 -1.23% 0.077 0.08 0.077 85,225
Sep 08 2021 0.081 -0.002 -2.41% 0.083 0.083 0.081 212,500
Sep 07 2021 0.083 -0.001 -1.19% 0.081 0.083 0.081 628,300
Sep 03 2021 0.084 0.0064 8.25% 0.0852 0.0852 0.081 286,100
Sep 02 2021 0.0776 0.0006 0.78% 0.077 0.08 0.077 506,125
Sep 01 2021 0.077 -0.004 -4.94% 0.0815 0.083 0.077 108,912
Aug 31 2021 0.081 0.0027 3.45% 0.073 0.081 0.073 109,700
Aug 30 2021 0.0783 0.0034 4.54% 0.076 0.085 0.076 275,516
See More Historical Prices »


Your Recent History
USOTC
GDLNF
Greenland ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.