Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gold River Productions Inc (OP: GRPS )

0.0036 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2018 0.0075 0.0075 0.0062 0.0073 1,631,000 -0.00(-5.19%)
Sep 27, 2018 0.0074 0.0079 0.0068 0.0077 1,908,611 -0.00(-2.53%)
Sep 26, 2018 0.0081 0.0081 0.0068 0.0079 2,679,192 -0.00(-1.25%)
Sep 25, 2018 0.0075 0.0080 0.0064 0.0080 2,398,847 +0.00(+6.67%)
Sep 24, 2018 0.0078 0.0079 0.0074 0.0075 634,073 +0.00(+0.00%)
Sep 21, 2018 0.0075 0.0082 0.0070 0.0075 1,759,900 +0.00(+5.63%)
Sep 20, 2018 0.0061 0.0085 0.0061 0.0071 2,598,260 -0.00(-11.25%)
Sep 19, 2018 0.0080 0.0080 0.0060 0.0080 1,938,482 +0.00(+0.00%)
Sep 18, 2018 0.0088 0.0088 0.0071 0.0080 1,686,650 -0.00(-9.09%)
Sep 17, 2018 0.0085 0.0088 0.0075 0.0088 2,209,023 +0.00(+3.53%)
Sep 14, 2018 0.0087 0.0088 0.0079 0.0085 2,113,400 -0.00(-3.41%)
Sep 13, 2018 0.0088 0.0090 0.0066 0.0088 1,008,682 +0.00(+0.00%)
Sep 12, 2018 0.0058 0.0091 0.0058 0.0088 2,169,290 -0.00(-2.22%)
Sep 11, 2018 0.0091 0.0091 0.0079 0.0090 3,259,775 +0.00(+2.27%)
Sep 10, 2018 0.0092 0.0092 0.0082 0.0088 3,402,400 -0.00(-3.30%)
Sep 07, 2018 0.0084 0.0092 0.0082 0.0091 5,173,300 +0.00(+7.06%)
Sep 06, 2018 0.0078 0.0087 0.0064 0.0085 1,126,439 +0.00(+7.59%)
Sep 05, 2018 0.0074 0.0090 0.0074 0.0079 395,275 +0.00(+6.76%)
Sep 04, 2018 0.0047 0.0075 0.0047 0.0074 4,165,798 +0.00(+5.71%)
Aug 31, 2018 0.0070 0.0070 0.0070 0 -0.00(-2.78%)
Aug 30, 2018 0.0081 0.0090 0.0057 0.0072 8,354,843 -0.00(-20.00%)
Aug 29, 2018 0.0091 0.0092 0.0081 0.0090 2,008,991 -0.00(-1.10%)
Aug 28, 2018 0.0085 0.0091 0.0082 0.0091 1,446,368 -0.00(-1.09%)
Aug 27, 2018 0.0088 0.0092 0.0078 0.0092 2,534,397 +0.00(+4.55%)
Aug 24, 2018 0.0092 0.0092 0.0080 0.0088 5,146,000 -0.00(-4.35%)
Aug 23, 2018 0.0099 0.0100 0.0085 0.0092 5,653,705 -0.00(-7.07%)
Aug 22, 2018 0.0089 0.0099 0.0087 0.0099 4,896,448 +0.00(+4.21%)
Aug 21, 2018 0.0097 0.0097 0.0085 0.0095 4,959,407 +0.00(+1.06%)
Aug 20, 2018 0.0072 0.0095 0.0062 0.0094 7,514,224 +0.00(+17.50%)
Aug 17, 2018 0.0065 0.0080 0.0065 0.0080 5,813,600 +0.00(+8.11%)
Aug 16, 2018 0.0062 0.0079 0.0056 0.0074 3,711,733 +0.00(+29.82%)
Aug 15, 2018 0.0071 0.0075 0.0054 0.0057 3,240,767 -0.00(-28.75%)
Aug 14, 2018 0.0080 0.0085 0.0060 0.0080 8,962,684 +0.00(+3.90%)
Aug 13, 2018 0.0053 0.0083 0.0053 0.0077 10,197,593 +0.00(+10.00%)
Aug 10, 2018 0.0072 0.0079 0.0055 0.0070 12,376,801 +0.00(+16.67%)
Aug 09, 2018 0.0070 0.0072 0.0045 0.0060 6,947,693 -0.00(-11.76%)
Aug 08, 2018 0.0072 0.0075 0.0060 0.0068 4,078,709 -0.00(-5.56%)
Aug 07, 2018 0.0068 0.0075 0.0057 0.0072 5,110,854 +0.00(+5.88%)
Aug 06, 2018 0.0070 0.0071 0.0055 0.0068 6,611,374 -0.00(-1.45%)
Aug 03, 2018 0.0072 0.0072 0.0050 0.0069 8,075,400 -0.00(-4.17%)
Aug 02, 2018 0.0064 0.0076 0.0060 0.0072 6,887,668 +0.00(+10.77%)
Aug 01, 2018 0.0042 0.0065 0.0039 0.0065 16,973,448 +0.00(+54.76%)
Jul 31, 2018 0.0034 0.0049 0.0034 0.0042 4,725,927 -0.00(-6.67%)
Jul 30, 2018 0.0049 0.0049 0.0033 0.0045 7,638,186 +0.00(+0.00%)
Jul 27, 2018 0.0050 0.0055 0.0040 0.0045 6,912,400 -0.00(-2.17%)
Jul 26, 2018 0.0029 0.0061 0.0019 0.0046 76,482,160 +0.00(+91.67%)
Jul 25, 2018 0.0031 0.0031 0.0020 0.0024 10,139,353 -0.00(-22.58%)
Jul 24, 2018 0.0020 0.0032 0.0020 0.0031 18,327,832 +0.00(+55.00%)
Jul 23, 2018 0.0015 0.0020 0.0013 0.0020 6,230,237 +0.00(+17.65%)
Jul 20, 2018 0.0013 0.0019 0.0013 0.0017 13,239,053 +0.00(+30.77%)
Jul 19, 2018 0.0012 0.0017 0.0012 0.0013 2,077,233 +0.00(+0.00%)
Jul 18, 2018 0.0005 0.0018 0.0005 0.0013 3,000,020 -0.00(-23.53%)
Jul 17, 2018 0.0009 0.0017 0.0009 0.0017 6,954,201 +0.00(+88.89%)
Jul 16, 2018 0.0010 0.0010 0.0009 0.0009 2,750,000 -0.00(-35.71%)
Jul 13, 2018 0.0013 0.0015 0.0010 0.0014 7,618,856 +0.00(+27.27%)
Jul 12, 2018 0.0008 0.0011 0.0008 0.0011 10,149,634 +0.00(+37.50%)
Jul 11, 2018 0.0008 0.0008 0.0008 0.0008 5,000,000 +0.00(+0.00%)
Jul 09, 2018 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Jul 05, 2018 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Jul 03, 2018 0.0008 0.0008 0.0008 0 +0.00(+33.33%)
Jun 29, 2018 0.0006 0.0006 0.0006 0 -0.00(-25.00%)
Jun 27, 2018 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Jun 26, 2018 0.0008 0.0008 0.0008 0.0008 1,250,001 +0.00(+0.00%)
Jun 25, 2018 0.0007 0.0008 0.0007 0.0008 3,409,285 +0.00(+14.29%)
Jun 22, 2018 0.0007 0.0007 0.0007 0.0007 142,857 +0.00(+0.00%)
Jun 21, 2018 0.0006 0.0007 0.0006 0.0007 2,116,994 +0.00(+16.67%)
Jun 20, 2018 0.0006 0.0007 0.0004 0.0006 3,892,857 +0.00(+50.00%)
Jun 19, 2018 0.0004 0.0004 0.0004 0.0004 50,000 -0.00(-33.33%)
Jun 15, 2018 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Jun 14, 2018 0.0005 0.0006 0.0004 0.0006 2,800,500 +0.00(+20.00%)
Jun 12, 2018 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Jun 11, 2018 0.0004 0.0006 0.0002 0.0005 2,451,238 +0.00(+25.00%)
Jun 08, 2018 0.0004 0.0004 0.0004 0.0004 300,000 +0.00(+0.00%)
Jun 06, 2018 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jun 05, 2018 0.0004 0.0004 0.0004 0.0004 10,033 +0.00(+0.00%)
May 31, 2018 0.0004 0.0004 0.0004 0 -0.00(-33.33%)
May 30, 2018 0.0006 0.0006 0.0006 0.0006 142,000 +0.00(+20.00%)
May 29, 2018 0.0005 0.0005 0.0005 0.0005 38,010 +0.00(+0.00%)
May 25, 2018 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
May 24, 2018 0.0005 0.0005 0.0005 0.0005 500,008 +0.00(+0.00%)
May 23, 2018 0.0005 0.0005 0.0005 0.0005 1,000,000 +0.00(+25.00%)
May 08, 2018 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
May 04, 2018 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
May 02, 2018 0.0004 0.0004 0.0004 1 +0.00(+33.33%)
Apr 11, 2018 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Apr 10, 2018 0.0003 0.0003 0.0003 0.0003 213,900 -0.00(-57.14%)
Apr 09, 2018 0.0007 0.0007 0.0007 0.0007 130,000 +0.00(+40.00%)
Apr 06, 2018 0.0005 0.0005 0.0003 0.0005 3,519,999 -0.00(-16.67%)
Apr 04, 2018 0.0006 0.0006 0.0006 1 +0.00(+0.00%)
Apr 02, 2018 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Mar 27, 2018 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Mar 22, 2018 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Mar 19, 2018 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Mar 15, 2018 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Mar 14, 2018 0.0006 0.0006 0.0006 0.0006 164,154 -0.00(-33.33%)
Mar 13, 2018 0.0009 0.0009 0.0005 0.0009 1,600,000 +0.00(+12.50%)
Mar 12, 2018 0.0008 0.0008 0.0008 0.0008 500,000 +0.00(+0.00%)
Mar 09, 2018 0.0008 0.0008 0.0008 0.0008 500,000 +0.00(+0.00%)
Mar 08, 2018 0.0007 0.0008 0.0007 0.0008 3,770,000 +0.00(+33.33%)
Mar 07, 2018 0.0007 0.0007 0.0005 0.0006 6,500,001 -0.00(-25.00%)
Mar 06, 2018 0.0007 0.0009 0.0007 0.0008 11,390,000 +0.00(+60.00%)
Mar 05, 2018 0.0005 0.0005 0.0005 0.0005 3,171,980 -0.00(-44.44%)
Mar 01, 2018 0.0009 0.0009 0.0009 0 +0.00(+12.50%)
Feb 28, 2018 0.0008 0.0008 0.0008 0.0008 1,450,000 +0.00(+14.29%)
Feb 27, 2018 0.0005 0.0007 0.0005 0.0007 4,397,167 -0.00(-12.50%)
Feb 26, 2018 0.0007 0.0008 0.0005 0.0008 3,153,434 +0.00(+14.29%)
Feb 23, 2018 0.0007 0.0007 0.0007 0.0007 40,000 +0.00(+0.00%)
Feb 15, 2018 0.0007 0.0007 0.0007 0 -0.00(-12.50%)
Feb 14, 2018 0.0008 0.0008 0.0008 0.0008 40,000 +0.00(+0.00%)
Feb 13, 2018 0.0007 0.0008 0.0007 0.0008 450,000 +0.00(+14.29%)
Feb 12, 2018 0.0007 0.0007 0.0004 0.0007 4,094,783 +0.00(+16.67%)
Feb 09, 2018 0.0007 0.0007 0.0005 0.0006 1,273,050 -0.00(-14.29%)
Feb 08, 2018 0.0006 0.0007 0.0004 0.0007 1,170,100 +0.00(+75.00%)
Feb 07, 2018 0.0004 0.0004 0.0004 0.0004 7,000 -0.00(-20.00%)
Feb 06, 2018 0.0006 0.0006 0.0005 0.0005 5,034,485 +0.00(+25.00%)
Feb 05, 2018 0.0004 0.0004 0.0004 0.0004 164,214 -0.00(-20.00%)
Feb 02, 2018 0.0005 0.0005 0.0005 0.0005 239,999 +0.00(+0.00%)
Feb 01, 2018 0.0005 0.0005 0.0005 0.0005 760,000 +0.00(+0.00%)
Jan 31, 2018 0.0003 0.0005 0.0003 0.0005 16,759,684 -0.00(-16.67%)
Jan 26, 2018 0.0006 0.0006 0.0006 0 +0.00(+20.00%)
Jan 25, 2018 0.0004 0.0005 0.0004 0.0005 10,950,000 +0.00(+25.00%)
Jan 24, 2018 0.0004 0.0006 0.0004 0.0004 1,229,595 -0.00(-20.00%)
Jan 22, 2018 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Jan 19, 2018 0.0005 0.0005 0.0005 0.0005 2,100,000 +0.00(+0.00%)
Jan 18, 2018 0.0005 0.0005 0.0005 0.0005 2,000,000 +0.00(+0.00%)
Jan 17, 2018 0.0005 0.0005 0.0005 0.0005 3,060,098 +0.00(+0.00%)
Jan 16, 2018 0.0005 0.0005 0.0005 0.0005 2,585,779 -0.00(-16.67%)
Jan 12, 2018 0.0006 0.0006 0.0006 0 +0.00(+50.00%)
Jan 11, 2018 0.0005 0.0004 0.0004 3,270,000 -0.00(-20.00%)
Jan 10, 2018 0.0004 0.0005 0.0004 0.0005 11,553,501 +0.00(+25.00%)
Jan 09, 2018 0.0004 0.0006 0.0004 0.0004 9,010,759 +0.00(+0.00%)
Jan 08, 2018 0.0004 0.0005 0.0004 0.0004 4,048,040 +0.00(+0.00%)
Jan 05, 2018 0.0005 0.0006 0.0004 0.0004 10,317,215 -0.00(-20.00%)
Jan 04, 2018 0.0009 0.0010 0.0003 0.0005 81,537,112 -0.00(-44.44%)
Jan 03, 2018 0.0004 0.0009 0.0004 0.0009 74,577,008 +0.00(+125.00%)
Jan 02, 2018 0.0003 0.0004 0.0003 0.0004 4,255,015 +0.00(+100.00%)
Dec 28, 2017 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
Dec 27, 2017 0.0003 0.0003 0.0003 0.0003 5,000 +0.00(+0.00%)
Dec 22, 2017 0.0003 0.0003 0.0003 0 +0.00(+50.00%)
Dec 20, 2017 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
Dec 19, 2017 0.0003 0.0003 0.0003 0.0003 451,000 -0.00(-25.00%)
Dec 18, 2017 0.0002 0.0004 0.0002 0.0004 500,200 +0.00(+0.00%)
Dec 15, 2017 0.0002 0.0004 0.0002 0.0004 1,075,050 +0.00(+0.00%)
Dec 07, 2017 0.0004 0.0004 0.0004 7 +0.00(+33.33%)
Dec 01, 2017 0.0003 0.0003 0.0003 1 -0.00(-25.00%)
Nov 30, 2017 0.0003 0.0004 0.0003 0.0004 1,678,960 +0.00(+33.33%)
Nov 29, 2017 0.0003 0.0003 0.0003 0.0003 872,001 +0.00(+0.00%)
Nov 28, 2017 0.0003 0.0003 0.0003 0.0003 2,960,000 +0.00(+0.00%)
Nov 24, 2017 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Nov 22, 2017 0.0004 0.0004 0.0003 0.0003 1,300,000 +0.00(+0.00%)
Nov 21, 2017 0.0003 0.0003 0.0003 0.0003 4,500,001 -0.00(-40.00%)
Nov 20, 2017 0.0003 0.0006 0.0003 0.0005 14,512,221 +0.00(+66.67%)
Nov 09, 2017 0.0003 0.0003 0.0003 1 +0.00(+0.00%)
Nov 08, 2017 0.0002 0.0003 0.0002 0.0003 16,000 +0.00(+50.00%)
Nov 03, 2017 0.0002 0.0002 0.0002 0 -0.00(-20.00%)
Nov 02, 2017 0.0003 0.0003 0.0003 0.0003 7,000 -0.00(-16.67%)
Oct 31, 2017 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Oct 25, 2017 0.0003 0.0003 0.0003 0 +0.00(+50.00%)
Oct 23, 2017 0.0002 0.0002 0.0002 0 -0.00(-50.00%)
Oct 20, 2017 0.0003 0.0005 0.0002 0.0004 8,350,006 +0.00(+33.33%)
Oct 17, 2017 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Oct 13, 2017 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
Oct 12, 2017 0.0003 0.0004 0.0003 0.0004 7,519,728 +0.00(+100.00%)
Oct 09, 2017 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Oct 06, 2017 0.0002 0.0002 0.0002 0.0002 301 -0.00(-50.00%)
Oct 04, 2017 0.0004 0.0004 0.0004 0 +0.00(+100.00%)
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.