Graycliff Exploration Ltd (CSE: GRAY )

Date	Open	High	Low	Close	Volume	Change (%)
May 05, 2023				0.0600	40	+0.00(+9.09%)
May 04, 2023	0.0550	0.0550	0.0550	0.0550	26,000	+0.00(+0.00%)
May 03, 2023	0.0500	0.0550	0.0500	0.0550	31,000	-0.00(-8.33%)
May 02, 2023	0.0500	0.0600	0.0500	0.0600	4,800	+0.01(+20.00%)
May 01, 2023	0.0600	0.0600	0.0500	0.0500	107,000	-0.01(-16.67%)
Apr 27, 2023	0.0600			0.0600	0	+0.00(+0.00%)
Apr 25, 2023	0.0600			0.0600	0	+0.00(+0.00%)
Apr 24, 2023	0.0600	0.0600	0.0600	0.0600	1,000	+0.00(+0.00%)
Apr 21, 2023	0.0600	0.0600	0.0600	0.0600	10,500	+0.00(+0.00%)
Apr 17, 2023	0.0600			0.0600	438	-0.01(-14.29%)
Apr 14, 2023	0.0700	0.0700	0.0700	0.0700	14,500	-0.01(-12.50%)
Apr 13, 2023	0.0550	0.0800	0.0550	0.0800	9,100	+0.02(+33.33%)
Apr 11, 2023	0.0600			0.0600	0	+0.00(+9.09%)
Apr 10, 2023	0.0550	0.0550	0.0550	0.0550	2,635	-0.00(-8.33%)
Apr 06, 2023				0.0600	0	+0.00(+0.00%)
Apr 04, 2023	0.0600			0.0600	0	-0.01(-14.29%)
Apr 03, 2023	0.0600	0.0700	0.0600	0.0700	55,060	+0.01(+16.67%)
Mar 31, 2023	0.0600	0.0600	0.0600	0.0600	15,300	+0.00(+0.00%)
Mar 29, 2023	0.0600			0.0600	0	+0.00(+0.00%)
Mar 22, 2023				0.0600	1,230	+0.00(+9.09%)
Mar 20, 2023	0.0550			0.0550	200	-0.00(-8.33%)
Mar 16, 2023	0.0600			0.0600	0	-0.01(-7.69%)
Mar 14, 2023	0.0650			0.0650	0	+0.00(+0.00%)
Mar 13, 2023	0.0650	0.0650	0.0600	0.0650	10,500	+0.00(+0.00%)
Mar 10, 2023	0.0700	0.0700	0.0650	0.0650	22,714	-0.01(-7.14%)
Mar 09, 2023	0.0600	0.0800	0.0600	0.0700	316,488	+0.01(+16.67%)
Mar 08, 2023	0.0600	0.0600	0.0600	0.0600	63,000	+0.00(+0.00%)
Mar 07, 2023	0.0600	0.0600	0.0600	0.0600	7,000	-0.01(-7.69%)
Mar 06, 2023	0.0600	0.0700	0.0550	0.0650	30,507	+0.00(+0.00%)
Mar 03, 2023	0.0650	0.0650	0.0650	0.0650	38,420	+0.00(+0.00%)
Mar 02, 2023	0.0600	0.0700	0.0600	0.0650	306,300	+0.01(+8.33%)
Mar 01, 2023	0.0600	0.0600	0.0600	0.0600	126,600	-0.01(-7.69%)
Feb 28, 2023	0.0600	0.0650	0.0600	0.0650	30,000	+0.01(+8.33%)
Feb 27, 2023	0.0650	0.0650	0.0500	0.0600	322,000	-0.01(-14.29%)
Feb 22, 2023	0.0700			0.0700	100	+0.00(+0.00%)
Feb 17, 2023				0.0700	1,262	+0.00(+0.00%)
Feb 16, 2023	0.0650	0.0700	0.0650	0.0700	10,700	+0.01(+7.69%)
Feb 15, 2023	0.0650	0.0650	0.0650	0.0650	29,600	+0.00(+0.00%)
Feb 14, 2023	0.0650	0.0650	0.0650	0.0650	10,150	+0.00(+0.00%)
Feb 13, 2023	0.0650	0.0650	0.0650	0.0650	32,000	+0.00(+0.00%)
Feb 10, 2023	0.0650	0.0700	0.0650	0.0650	66,200	-0.01(-7.14%)
Feb 09, 2023	0.0750	0.0750	0.0700	0.0700	61,200	-0.00(-6.67%)
Feb 08, 2023	0.0750	0.0750	0.0750	0.0750	10,600	+0.00(+0.00%)
Feb 07, 2023	0.0700	0.0750	0.0700	0.0750	13,000	+0.00(+7.14%)
Feb 06, 2023	0.0800	0.0850	0.0700	0.0700	90,935	-0.01(-17.65%)
Feb 03, 2023	0.0650	0.1000	0.0650	0.0850	956,811	+0.02(+30.77%)
Feb 02, 2023	0.0550	0.0650	0.0500	0.0650	741,000	+0.01(+8.33%)
Feb 01, 2023	0.0600	0.0600	0.0600	0.0600	17,250	+0.00(+0.00%)
Jan 31, 2023	0.0600	0.0600	0.0600	0.0600	25,210	+0.00(+0.00%)
Jan 30, 2023	0.0600	0.0600	0.0600	0.0600	40,000	+0.00(+0.00%)
Jan 27, 2023	0.0600	0.0650	0.0600	0.0600	29,825	+0.00(+9.09%)
Jan 26, 2023	0.0550	0.0550	0.0550	0.0550	13,000	+0.00(+0.00%)
Jan 25, 2023	0.0550	0.0550	0.0550	0.0550	12,870	+0.00(+0.00%)
Jan 24, 2023	0.0550	0.0550	0.0550	0.0550	11,800	+0.00(+0.00%)
Jan 23, 2023	0.0550	0.0550	0.0550	0.0550	2,363	+0.00(+0.00%)
Jan 20, 2023	0.0600	0.0600	0.0550	0.0550	95,500	-0.00(-8.33%)
Jan 19, 2023	0.0650	0.0650	0.0600	0.0600	11,000	-0.01(-7.69%)
Jan 18, 2023	0.0650	0.0650	0.0650	0.0650	11,000	+0.00(+0.00%)
Jan 17, 2023	0.0650	0.0650	0.0650	0.0650	18,800	+0.00(+0.00%)
Jan 16, 2023	0.0650	0.0650	0.0600	0.0650	27,800	+0.00(+0.00%)
Jan 13, 2023	0.0650	0.0650	0.0650	0.0650	32,000	+0.00(+0.00%)
Jan 12, 2023	0.0650	0.0650	0.0650	0.0650	18,000	+0.00(+0.00%)
Jan 11, 2023	0.0650	0.0650	0.0600	0.0650	75,000	+0.01(+8.33%)
Jan 10, 2023	0.0600	0.0600	0.0600	0.0600	20,600	+0.00(+0.00%)
Jan 09, 2023	0.0600	0.0650	0.0600	0.0600	78,775	+0.00(+0.00%)
Jan 06, 2023	0.0650	0.0650	0.0600	0.0600	62,001	-0.01(-7.69%)
Jan 05, 2023	0.0650	0.0650	0.0650	0.0650	50,002	+0.00(+0.00%)
Jan 04, 2023	0.0650	0.0650	0.0650	0.0650	15,060	+0.00(+0.00%)
Jan 03, 2023	0.0650	0.0650	0.0650	0.0650	1,288	+0.00(+0.00%)
Dec 30, 2022				0.0650	0	+0.00(+0.00%)
Dec 29, 2022	0.0550	0.0650	0.0550	0.0650	46,000	+0.01(+8.33%)
Dec 28, 2022	0.0600	0.0600	0.0550	0.0600	20,021	+0.00(+0.00%)
Dec 23, 2022				0.0600	0	+0.00(+0.00%)
Dec 21, 2022	0.0600			0.0600	400	-0.01(-7.69%)
Dec 20, 2022	0.0650	0.0650	0.0600	0.0650	36,000	+0.01(+8.33%)
Dec 19, 2022	0.0650	0.0650	0.0550	0.0600	98,200	+0.00(+0.00%)
Dec 16, 2022	0.0650	0.0650	0.0550	0.0600	45,834	+0.00(+0.00%)
Dec 15, 2022	0.0650	0.0650	0.0600	0.0600	4,000	+0.00(+0.00%)
Dec 14, 2022	0.0650	0.0650	0.0600	0.0600	34,000	+0.00(+9.09%)
Dec 13, 2022	0.0650	0.0650	0.0550	0.0550	67,636	-0.01(-15.38%)
Dec 12, 2022	0.0700	0.0700	0.0600	0.0650	17,571	-0.01(-7.14%)
Dec 09, 2022	0.0700	0.0700	0.0700	0.0700	5,471	+0.01(+7.69%)
Dec 08, 2022	0.0600	0.0650	0.0600	0.0650	5,200	+0.01(+8.33%)
Dec 07, 2022	0.0600	0.0650	0.0600	0.0600	46,020	+0.00(+0.00%)
Dec 06, 2022	0.0700	0.0700	0.0600	0.0600	62,045	-0.01(-7.69%)
Dec 05, 2022	0.0650	0.0650	0.0650	0.0650	4,600	-0.01(-7.14%)
Dec 02, 2022	0.0700	0.0700	0.0700	0.0700	42,000	-0.00(-6.67%)
Dec 01, 2022	0.0750	0.0750	0.0700	0.0750	23,500	+0.00(+7.14%)
Nov 30, 2022	0.0650	0.0700	0.0650	0.0700	68,767	+0.01(+7.69%)
Nov 29, 2022	0.0650	0.0650	0.0650	0.0650	141,500	+0.00(+0.00%)
Nov 28, 2022	0.0650	0.0700	0.0650	0.0650	59,800	+0.00(+0.00%)
Nov 25, 2022	0.0650	0.0650	0.0650	0.0650	11,000	+0.00(+0.00%)
Nov 24, 2022	0.0650	0.0650	0.0650	0.0650	37,000	+0.00(+0.00%)
Nov 23, 2022	0.0750	0.0750	0.0650	0.0650	51,500	-0.01(-13.33%)
Nov 22, 2022	0.0750	0.0750	0.0700	0.0750	26,727	+0.00(+7.14%)
Nov 21, 2022	0.0800	0.0800	0.0700	0.0700	74,075	-0.01(-12.50%)
Nov 18, 2022	0.0700	0.0800	0.0700	0.0800	9,000	+0.00(+0.00%)
Nov 17, 2022	0.0750	0.0800	0.0700	0.0800	45,000	+0.01(+6.67%)
Nov 16, 2022	0.0700	0.0750	0.0700	0.0750	16,100	+0.00(+7.14%)
Nov 15, 2022	0.0750	0.0750	0.0700	0.0700	46,650	-0.01(-12.50%)
Nov 14, 2022	0.0750	0.0800	0.0700	0.0800	20,250	+0.01(+14.29%)
Nov 11, 2022	0.0700	0.0700	0.0700	0.0700	69,000	+0.00(+0.00%)
Nov 10, 2022	0.0700	0.0700	0.0700	0.0700	55,300	+0.00(+0.00%)
Nov 09, 2022	0.0800	0.0800	0.0700	0.0700	17,000	-0.00(-6.67%)
Nov 08, 2022	0.0750	0.0750	0.0750	0.0750	14,000	+0.00(+7.14%)
Nov 07, 2022	0.0750	0.0750	0.0700	0.0700	54,350	-0.00(-6.67%)
Nov 04, 2022	0.0800	0.0800	0.0750	0.0750	34,000	+0.00(+0.00%)
Nov 03, 2022	0.0750	0.0750	0.0750	0.0750	13,000	-0.01(-6.25%)
Nov 02, 2022	0.0800	0.0800	0.0800	0.0800	311,000	+0.00(+0.00%)
Nov 01, 2022	0.0750	0.0800	0.0750	0.0800	5,000	+0.01(+6.67%)
Oct 31, 2022	0.0750	0.0750	0.0700	0.0750	53,425	+0.00(+0.00%)
Oct 28, 2022	0.0800	0.0800	0.0750	0.0750	84,800	-0.01(-6.25%)
Oct 27, 2022	0.0800	0.0800	0.0800	0.0800	17,000	+0.00(+0.00%)
Oct 26, 2022	0.0800	0.0800	0.0800	0.0800	13,600	+0.01(+6.67%)
Oct 25, 2022	0.0800	0.0800	0.0700	0.0750	83,000	-0.01(-6.25%)
Oct 24, 2022	0.0900	0.0900	0.0750	0.0800	44,695	-0.01(-11.11%)
Oct 21, 2022	0.0900	0.0900	0.0900	0.0900	108,000	-0.01(-5.26%)
Oct 20, 2022	0.0900	0.0950	0.0900	0.0950	115,000	+0.01(+11.76%)
Oct 19, 2022	0.0900	0.0900	0.0850	0.0850	13,000	-0.00(-5.56%)
Oct 18, 2022	0.0900	0.0900	0.0900	0.0900	10,000	+0.01(+12.50%)
Oct 17, 2022	0.0800	0.0900	0.0800	0.0800	103,000	-0.01(-11.11%)
Oct 14, 2022	0.0950	0.0950	0.0900	0.0900	37,266	-0.01(-10.00%)
Oct 13, 2022	0.0950	0.1000	0.0950	0.1000	15,300	+0.01(+11.11%)
Oct 12, 2022	0.1100	0.1100	0.0900	0.0900	649,035	-0.01(-14.29%)
Oct 11, 2022	0.1100	0.1100	0.1050	0.1050	20,150	-0.01(-8.70%)
Oct 07, 2022				0.1150	0	+0.01(+9.52%)
Oct 06, 2022	0.1050	0.1050	0.1050	0.1050	66,500	+0.00(+5.00%)
Oct 05, 2022	0.1000	0.1050	0.1000	0.1000	58,645	-0.00(-4.76%)
Oct 04, 2022	0.1050	0.1050	0.1050	0.1050	79,714	+0.00(+0.00%)
Oct 03, 2022	0.1050	0.1050	0.1050	0.1050	9,500	+0.00(+0.00%)
Sep 30, 2022	0.1050	0.1050	0.1050	0.1050	5,950	-0.01(-4.55%)
Sep 28, 2022	0.1100			0.1100	565	+0.00(+0.00%)
Sep 27, 2022	0.1100	0.1100	0.1050	0.1100	14,500	-0.01(-4.35%)
Sep 26, 2022	0.1100	0.1150	0.1100	0.1150	13,000	+0.01(+9.52%)
Sep 23, 2022	0.1150	0.1150	0.1000	0.1050	80,464	-0.01(-4.55%)
Sep 22, 2022	0.1150	0.1150	0.1100	0.1100	34,000	+0.00(+0.00%)
Sep 21, 2022	0.1200	0.1200	0.1100	0.1100	16,900	-0.01(-8.33%)
Sep 20, 2022	0.1150	0.1200	0.1150	0.1200	11,236	+0.00(+0.00%)
Sep 19, 2022	0.1200	0.1200	0.1150	0.1200	104,500	-0.01(-4.00%)
Sep 16, 2022	0.1250	0.1250	0.1250	0.1250	500	-0.01(-3.85%)
Sep 15, 2022	0.1250	0.1300	0.1250	0.1300	11,850	+0.00(+0.00%)
Sep 14, 2022	0.1300	0.1300	0.1300	0.1300	10,000	+0.00(+0.00%)
Sep 13, 2022	0.1350	0.1350	0.1300	0.1300	5,700	+0.01(+8.33%)
Sep 12, 2022	0.1300	0.1300	0.1200	0.1200	26,280	-0.01(-7.69%)
Sep 09, 2022	0.1400	0.1400	0.1200	0.1300	60,350	-0.01(-3.70%)
Sep 08, 2022	0.1400	0.1400	0.1350	0.1350	30,000	-0.01(-3.57%)
Sep 07, 2022	0.1200	0.1400	0.1200	0.1400	49,000	+0.02(+16.67%)
Sep 06, 2022	0.1100	0.1200	0.1050	0.1200	73,045	+0.01(+9.09%)
Sep 02, 2022				0.1100	0	+0.01(+10.00%)
Sep 01, 2022	0.1000	0.1000	0.1000	0.1000	21,399	-0.02(-16.67%)
Aug 31, 2022	0.1100	0.1200	0.1050	0.1200	8,501	+0.01(+9.09%)
Aug 30, 2022	0.1100	0.1100	0.1100	0.1100	13,200	+0.01(+10.00%)
Aug 29, 2022	0.1200	0.1200	0.1000	0.1000	194,500	-0.04(-25.93%)
Aug 24, 2022	0.1350			0.1350	0	-0.01(-3.57%)
Aug 23, 2022	0.1400	0.1400	0.1400	0.1400	2,500	+0.03(+27.27%)
Aug 22, 2022	0.1100	0.1100	0.1100	0.1100	1,500	-0.03(-24.14%)
Aug 19, 2022	0.1350	0.1450	0.1300	0.1450	20,700	+0.00(+0.00%)
Aug 17, 2022	0.1450			0.1450	0	+0.01(+7.41%)
Aug 16, 2022	0.1300	0.1500	0.1300	0.1350	20,125	-0.01(-10.00%)
Aug 15, 2022	0.1500	0.1500	0.1500	0.1500	20,000	+0.00(+0.00%)
Aug 12, 2022	0.1300	0.1500	0.1300	0.1500	169,700	+0.00(+0.00%)
Aug 11, 2022	0.1500	0.1500	0.1500	0.1500	137,300	+0.01(+7.14%)
Aug 10, 2022	0.1400	0.1400	0.1400	0.1400	9,500	+0.00(+0.00%)
Aug 09, 2022	0.1400	0.1400	0.1400	0.1400	36,000	-0.01(-6.67%)
Aug 08, 2022	0.1500	0.1600	0.1500	0.1500	50,617	-0.01(-6.25%)
Aug 05, 2022	0.1600	0.1600	0.1500	0.1600	18,750	-0.03(-15.79%)
Aug 04, 2022	0.1750	0.1900	0.1750	0.1900	100,680	+0.02(+11.76%)
Aug 03, 2022	0.1650	0.1700	0.1500	0.1700	18,649	+0.01(+3.03%)
Aug 02, 2022	0.1650	0.1700	0.1600	0.1650	19,355	-0.02(-13.16%)
Jul 29, 2022				0.1900	0	+0.02(+11.76%)
Jul 28, 2022	0.1700	0.1700	0.1700	0.1700	234,160	+0.00(+0.00%)
Jul 26, 2022	0.1700			0.1700	100	+0.00(+0.00%)
Jul 25, 2022	0.1750	0.1800	0.1700	0.1700	144,600	-0.01(-5.56%)
Jul 22, 2022	0.2000	0.2000	0.1800	0.1800	56,000	-0.01(-5.26%)
Jul 21, 2022	0.1700	0.1900	0.1700	0.1900	4,093	+0.02(+8.57%)
Jul 20, 2022	0.1750	0.1750	0.1750	0.1750	2,000	-0.01(-2.78%)
Jul 19, 2022	0.1800	0.1800	0.1800	0.1800	1,602	+0.00(+0.00%)
Jul 18, 2022	0.1800	0.1800	0.1800	0.1800	700	-0.01(-2.70%)
Jul 15, 2022	0.1700	0.1900	0.1700	0.1850	2,500	-0.01(-2.63%)
Jul 14, 2022	0.1850	0.1900	0.1700	0.1900	41,450	+0.00(+0.00%)
Jul 13, 2022	0.1850	0.2000	0.1850	0.1900	37,000	+0.01(+2.70%)
Jul 12, 2022	0.1850	0.1850	0.1850	0.1850	7,700	+0.00(+0.00%)
Jul 11, 2022	0.1950	0.1950	0.1750	0.1850	28,500	-0.01(-5.13%)
Jul 08, 2022	0.1900	0.1950	0.1900	0.1950	2,510	+0.00(+0.00%)
Jul 07, 2022	0.1900	0.1950	0.1900	0.1950	7,480	+0.01(+2.63%)
Jul 06, 2022	0.1900	0.1900	0.1900	0.1900	3,000	+0.00(+0.00%)
Jun 30, 2022				0.1900	0	-0.01(-2.56%)
Jun 29, 2022	0.2000	0.2000	0.1950	0.1950	7,395	+0.00(+0.00%)
Jun 28, 2022	0.2000	0.2000	0.1900	0.1950	47,400	+0.00(+0.00%)
Jun 27, 2022	0.1950	0.1950	0.1950	0.1950	9,000	+0.01(+2.63%)
Jun 24, 2022	0.1950	0.1950	0.1900	0.1900	2,485	-0.01(-2.56%)
Jun 23, 2022	0.1950	0.1950	0.1950	0.1950	8,840	+0.01(+2.63%)
Jun 22, 2022	0.2000	0.2000	0.1900	0.1900	75,300	-0.01(-5.00%)
Jun 21, 2022	0.2000	0.2000	0.1950	0.2000	13,600	+0.01(+2.56%)
Jun 20, 2022	0.1900	0.1950	0.1850	0.1950	83,531	+0.01(+2.63%)
Jun 17, 2022	0.2000	0.2000	0.1900	0.1900	2,600	+0.00(+0.00%)
Jun 16, 2022	0.2000	0.2000	0.1900	0.1900	4,500	-0.01(-5.00%)
Jun 15, 2022	0.1950	0.2000	0.1900	0.2000	4,053	+0.01(+5.26%)
Jun 14, 2022	0.1900	0.1900	0.1900	0.1900	14,500	+0.00(+0.00%)
Jun 13, 2022	0.1900	0.2000	0.1900	0.1900	33,594	-0.01(-7.32%)
Jun 09, 2022	0.2050			0.2050	142	+0.00(+2.50%)
Jun 08, 2022	0.1900	0.2000	0.1900	0.2000	105,715	+0.02(+8.11%)
Jun 07, 2022	0.1850	0.1900	0.1850	0.1850	91,090	+0.00(+0.00%)
Jun 06, 2022	0.1950	0.1950	0.1850	0.1850	19,263	-0.01(-5.13%)
Jun 03, 2022	0.2000	0.2000	0.1950	0.1950	67,000	-0.01(-2.50%)
Jun 02, 2022	0.2100	0.2100	0.2000	0.2000	69,000	-0.01(-4.76%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.