Guardian Capital Group Ltd (PK) (GRCGF)
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 | 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 | -0.5672 | -1.77455182555 | 31.963 | 31.963 | 31.3958 | 732 | 31.78349651 | CS |
| 52 | 3.3858 | 12.0878257765 | 28.01 | 31.963 | 28.01 | 418 | 31.78349651 | CS |
| 156 | 3.3858 | 12.0878257765 | 28.01 | 31.963 | 28.01 | 244 | 31.78349651 | CS |
| 260 | 3.4558 | 12.3686471009 | 27.94 | 31.963 | 27.94 | 208 | 31.53983071 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735075800 | 31.3958 | 0 | 0.00 | 31.3958 | 31.3958 | 31.3958 | 0 |
| 1734989400 | 31.3958 | 0 | 0.00 | 31.3958 | 31.3958 | 31.3958 | 0 |
| 1734730200 | 31.3958 | 0 | 0.00 | 31.3958 | 31.3958 | 31.3958 | 0 |
| 1734643800 | 31.3958 | 0 | 0.00 | 31.3958 | 31.3958 | 31.3958 | 0 |
| 1734557400 | 31.3958 | 0 | 0.00 | 31.3958 | 31.3958 | 31.3958 | 0 |
| 1734471000 | 31.3958 | 0 | 0.00 | 31.3958 | 31.3958 | 31.3958 | 0 |
| 1734384600 | 31.3958 | 0 | 0.00 | 31.3958 | 31.3958 | 31.3958 | 0 |
| 1734125400 | 31.3958 | 0 | 0.00 | 31.3958 | 31.3958 | 31.3958 | 0 |
| 1734039000 | 31.3958 | 0 | 0.00 | 31.3958 | 31.3958 | 31.3958 | 0 |
| 1733952600 | 31.3958 | 0 | 0.00 | 31.3958 | 31.3958 | 31.3958 | 0 |
| 1733866200 | 31.3958 | 0 | 0.00 | 31.3958 | 31.3958 | 31.3958 | 0 |
| 1733779800 | 31.3958 | 0 | 0.00 | 31.3958 | 31.3958 | 31.3958 | 0 |
| 1733520600 | 31.3958 | 0 | 0.00 | 31.3958 | 31.3958 | 31.3958 | 0 |
| 1733434200 | 31.3958 | 0 | 0.00 | 31.3958 | 31.3958 | 31.3958 | 0 |
| 1733347800 | 31.3958 | 0 | 0.00 | 31.3958 | 31.3958 | 31.3958 | 0 |
| 1733261400 | 31.3958 | 0 | 0.00 | 31.3958 | 31.3958 | 31.3958 | 0 |
| 1733175000 | 31.3958 | 0 | 0.00 | 31.3958 | 31.3958 | 31.3958 | 0 |
| 1732915800 | 31.3958 | 0 | 0.00 | 31.3958 | 31.3958 | 31.3958 | 0 |
| 1732743000 | 31.3958 | 0 | 0.00 | 31.3958 | 31.3958 | 31.3958 | 0 |
| 1732656600 | 31.3958 | 0 | 0.00 | 31.3958 | 31.3958 | 31.3958 | 0 |
| 1732570200 | 31.3958 | 0 | 0.00 | 31.3958 | 31.3958 | 31.3958 | 0 |
| 1732311000 | 31.3958 | 0 | 0.00 | 31.3958 | 31.3958 | 31.3958 | 0 |
| 1732224600 | 31.3958 | 0 | 0.00 | 31.3958 | 31.3958 | 31.3958 | 0 |
| 1732138200 | 31.3958 | 0 | 0.00 | 31.3958 | 31.3958 | 31.3958 | 0 |
| 1732051800 | 31.3958 | 0 | 0.00 | 31.3958 | 31.3958 | 31.3958 | 0 |
| 1731965400 | 31.3958 | 0 | 0.00 | 31.3958 | 31.3958 | 31.3958 | 0 |
| 1731706200 | 31.3958 | 0 | 0.00 | 31.3958 | 31.3958 | 31.3958 | 0 |
| 1731619800 | 31.3958 | 0 | 0.00 | 31.3958 | 31.3958 | 31.3958 | 0 |
| 1731533400 | 31.3958 | 0 | 0.00 | 31.3958 | 31.3958 | 31.3958 | 0 |
| 1731447000 | 31.3958 | 0 | 0.00 | 31.3958 | 31.3958 | 31.3958 | 0 |
| 1731360600 | 31.3958 | 0 | 0.00 | 31.3958 | 31.3958 | 31.3958 | 0 |
| 1731101400 | 31.3958 | 0 | 0.00 | 31.3958 | 31.3958 | 31.3958 | 0 |
| 1731015000 | 31.3958 | 0 | 0.00 | 31.3958 | 31.3958 | 31.3958 | 0 |
| 1730928600 | 31.3958 | 0 | 0.00 | 31.3958 | 31.3958 | 31.3958 | 0 |
| 1730842200 | 31.3958 | 0 | 0.00 | 31.3958 | 31.3958 | 31.3958 | 0 |
| 1730755800 | 31.3958 | 0 | 0.00 | 31.3958 | 31.3958 | 31.3958 | 0 |
| 1730496600 | 31.3958 | 0 | 0.00 | 31.3958 | 31.3958 | 31.3958 | 0 |
| 1730410200 | 31.3958 | 0 | 0.00 | 31.3958 | 31.3958 | 31.3958 | 0 |
| 1730323800 | 31.3958 | 0 | 0.00 | 31.3958 | 31.3958 | 31.3958 | 0 |
| 1730237400 | 31.3958 | 0 | 0.00 | 31.3958 | 31.3958 | 31.3958 | 0 |
| 1730151000 | 31.3958 | 0 | 0.00 | 31.3958 | 31.3958 | 31.3958 | 0 |
| 1729891800 | 31.3958 | 0 | 0.00 | 31.3958 | 31.3958 | 31.3958 | 0 |
| 1729805400 | 31.3958 | 0 | 0.00 | 31.3958 | 31.3958 | 31.3958 | 0 |
| 1729719000 | 31.3958 | 0 | 0.00 | 31.3958 | 31.3958 | 31.3958 | 0 |
| 1729632600 | 31.3958 | 0 | 0.00 | 31.3958 | 31.3958 | 31.3958 | 0 |
| 1729546200 | 31.3958 | 0 | 0.00 | 31.3958 | 31.3958 | 31.3958 | 0 |
| 1729287000 | 31.3958 | 0 | 0.00 | 31.3958 | 31.3958 | 31.3958 | 0 |
| 1729200600 | 31.3958 | 0 | 0.00 | 31.3958 | 31.3958 | 31.3958 | 0 |
| 1729114200 | 31.3958 | 0 | 0.00 | 31.3958 | 31.3958 | 31.3958 | 0 |
| 1729027800 | 31.3958 | 0 | 0.00 | 31.3958 | 31.3958 | 31.3958 | 0 |
| 1728941400 | 31.3958 | 0 | 0.00 | 31.3958 | 31.3958 | 31.3958 | 0 |
| 1728682200 | 31.3958 | 0 | 0.00 | 31.3958 | 31.3958 | 31.3958 | 0 |
| 1728595800 | 31.3958 | 0 | 0.00 | 31.3958 | 31.3958 | 31.3958 | 0 |
| 1728509400 | 31.3958 | 0 | 0.00 | 31.3958 | 31.3958 | 31.3958 | 0 |
| 1728423000 | 31.3958 | 0 | 0.00 | 31.3958 | 31.3958 | 31.3958 | 0 |
| 1728336600 | 31.3958 | 0 | 0.00 | 31.3958 | 31.3958 | 31.3958 | 0 |
| 1728077400 | 31.3958 | 0 | 0.00 | 31.3958 | 31.3958 | 31.3958 | 0 |
| 1727991000 | 31.3958 | 0 | 0.00 | 31.3958 | 31.3958 | 31.3958 | 0 |
| 1727904600 | 31.3958 | 0 | 0.00 | 31.3958 | 31.3958 | 31.3958 | 0 |
| 1727818200 | 31.3958 | 0 | 0.00 | 31.3958 | 31.3958 | 31.3958 | 0 |
| 1727731800 | 31.3958 | 0 | 0.00 | 31.3958 | 31.3958 | 31.3958 | 0 |
| 1727472600 | 31.3958 | 0 | 0.00 | 31.3958 | 31.3958 | 31.3958 | 0 |
| 1727386200 | 31.3958 | 0 | 0.00 | 31.3958 | 31.3958 | 31.3958 | 2 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
