Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gold River Productions Inc (OP: GRPS )

0.0028 -0.0008 (-22.22%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 22, 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 (%)
May 24, 2011 0.0042 0.0050 0.0040 0.0040 10,674,451 +0.00(+0.00%)
May 23, 2011 0.0060 0.0061 0.0040 0.0040 7,912,761 -0.00(-27.27%)
May 20, 2011 0.0070 0.0072 0.0050 0.0055 7,858,269 -0.00(-21.43%)
May 19, 2011 0.0072 0.0077 0.0064 0.0070 1,854,423 +0.00(+0.00%)
May 18, 2011 0.0070 0.0077 0.0060 0.0070 3,806,247 +0.00(+0.00%)
May 17, 2011 0.0070 0.0078 0.0062 0.0070 18,454,778 +0.00(+6.06%)
May 16, 2011 0.0084 0.0085 0.0065 0.0066 33,897,392 -0.00(-8.33%)
May 13, 2011 0.0095 0.0099 0.0070 0.0072 3,745,530 -0.00(-24.21%)
May 12, 2011 0.0090 0.0100 0.0085 0.0095 2,891,299 +0.00(+10.47%)
May 11, 2011 0.0101 0.0101 0.0085 0.0086 1,063,179 -0.00(-9.47%)
May 10, 2011 0.0119 0.0125 0.0076 0.0095 4,730,298 -0.00(-5.00%)
May 09, 2011 0.0108 0.0119 0.0097 0.0100 12,519,594 +0.00(+0.00%)
May 06, 2011 0.0105 0.0113 0.0097 0.0100 2,619,736 +0.00(+0.00%)
May 05, 2011 0.0099 0.0120 0.0099 0.0100 1,376,615 +0.00(+0.00%)
May 04, 2011 0.0150 0.0170 0.0075 0.0100 15,497,789 -0.00(-23.08%)
May 03, 2011 0.0105 0.0130 0.0100 0.0130 1,412,310 +0.00(+18.18%)
May 02, 2011 0.0110 0.0110 0.0110 0.0110 832,456 +0.00(+0.00%)
Apr 29, 2011 0.0140 0.0180 0.0110 0.0110 7,078,620 -0.01(-32.52%)
Apr 28, 2011 0.0130 0.0250 0.0130 0.0163 21,669,956 +0.01(+48.18%)
Apr 27, 2011 0.0120 0.0130 0.0110 0.0110 6,452,308 -0.00(-8.33%)
Apr 26, 2011 0.0120 0.0120 0.0100 0.0120 111,600 +0.00(+20.00%)
Apr 25, 2011 0.0120 0.0120 0.0100 0.0100 635,000 -0.00(-9.09%)
Apr 21, 2011 0.0100 0.0120 0.0100 0.0110 1,325,100 +0.00(+10.00%)
Apr 20, 2011 0.0120 0.0120 0.0100 0.0100 564,200 -0.00(-16.67%)
Apr 19, 2011 0.0120 0.0130 0.0110 0.0120 2,257,701 +0.00(+9.09%)
Apr 18, 2011 0.0159 0.0159 0.0110 0.0110 1,232,900 +0.00(+0.00%)
Apr 15, 2011 0.0150 0.0150 0.0101 0.0110 151,500 -0.00(-26.67%)
Apr 14, 2011 0.0150 0.0150 0.0110 0.0150 52,165 +0.00(+36.36%)
Apr 13, 2011 0.0130 0.0130 0.0097 0.0110 135,500 -0.00(-14.73%)
Apr 12, 2011 0.0150 0.0160 0.0129 0.0129 308,444 -0.00(-21.82%)
Apr 11, 2011 0.0179 0.0179 0.0150 0.0165 104,769 +0.00(+0.00%)
Apr 08, 2011 0.0165 0.0165 0.0150 0.0165 222,950 +0.00(+26.92%)
Apr 07, 2011 0.0190 0.0190 0.0130 0.0130 567,352 +0.00(+0.00%)
Apr 06, 2011 0.0130 0.0130 0.0101 0.0130 256,500 +0.00(+30.00%)
Apr 05, 2011 0.0130 0.0145 0.0100 0.0100 875,313 -0.00(-31.03%)
Apr 04, 2011 0.0170 0.0170 0.0130 0.0145 399,730 -0.00(-12.12%)
Apr 01, 2011 0.0169 0.0169 0.0165 0.0165 394,207 -0.00(-2.94%)
Mar 31, 2011 0.0230 0.0230 0.0150 0.0170 505,390 -0.00(-15.00%)
Mar 30, 2011 0.0200 0.0200 0.0200 0.0200 3,703,987 +0.00(+25.00%)
Mar 29, 2011 0.0195 0.0195 0.0100 0.0160 719,983 -0.00(-15.79%)
Mar 28, 2011 0.0190 0.0239 0.0175 0.0190 3,879,582 +0.00(+8.57%)
Mar 25, 2011 0.0150 0.0175 0.0150 0.0175 254,900 +0.00(+16.67%)
Mar 24, 2011 0.0150 0.0150 0.0150 0.0150 7,000 +0.00(+0.00%)
Mar 23, 2011 0.0150 0.0150 0.0150 0.0150 3,000 +0.00(+0.00%)
Mar 21, 2011 0.0150 0.0150 0.0150 0.0150 0 -0.00(-9.09%)
Mar 18, 2011 0.0180 0.0180 0.0155 0.0165 91,857 -0.00(-5.71%)
Mar 17, 2011 0.0150 0.0175 0.0150 0.0175 379,637 +0.01(+40.00%)
Mar 16, 2011 0.0125 0.0125 0.0125 0.0125 20,000 -0.00(-16.67%)
Mar 15, 2011 0.0130 0.0150 0.0130 0.0150 38,380 +0.00(+50.00%)
Mar 14, 2011 0.0100 0.0100 0.0100 0.0100 20,000 +0.00(+3.09%)
Mar 11, 2011 0.0130 0.0130 0.0097 0.0097 95,000 -0.00(-25.38%)
Mar 10, 2011 0.0150 0.0150 0.0130 0.0130 54,500 -0.00(-13.33%)
Mar 09, 2011 0.0180 0.0180 0.0150 0.0150 60,000 +0.00(+0.00%)
Mar 08, 2011 0.0180 0.0180 0.0150 0.0150 32,120 -0.00(-3.23%)
Mar 04, 2011 0.0155 0.0155 0.0155 0.0155 0 +0.00(+3.33%)
Mar 03, 2011 0.0150 0.0150 0.0150 0.0150 7,000 +0.00(+17.19%)
Mar 02, 2011 0.0128 0.0130 0.0128 0.0128 65,000 -0.00(-14.67%)
Mar 01, 2011 0.0150 0.0150 0.0150 0.0150 5,000 -0.00(-6.25%)
Feb 28, 2011 0.0180 0.0180 0.0160 0.0160 106,500 -0.00(-11.11%)
Feb 25, 2011 0.0195 0.0195 0.0180 0.0180 260,000 +0.00(+9.09%)
Feb 24, 2011 0.0140 0.0170 0.0140 0.0165 323,181 +0.01(+65.00%)
Feb 23, 2011 0.0140 0.0140 0.0095 0.0100 50,000 -0.00(-28.57%)
Feb 17, 2011 0.0140 0.0140 0.0140 0 +0.01(+64.71%)
Feb 16, 2011 0.0085 0.0085 0.0085 0.0085 50,000 -0.01(-39.29%)
Feb 15, 2011 0.0140 0.0150 0.0085 0.0140 82,000 +0.00(+7.69%)
Feb 14, 2011 0.0130 0.0130 0.0130 0.0130 18,041 +0.00(+0.00%)
Feb 11, 2011 0.0130 0.0130 0.0130 0.0130 80,000 +0.00(+0.00%)
Feb 10, 2011 0.0100 0.0130 0.0100 0.0130 60,000 +0.00(+0.00%)
Feb 09, 2011 0.0130 0.0130 0.0130 0.0130 7,610 +0.00(+0.00%)
Feb 08, 2011 0.0130 0.0130 0.0130 0.0130 76,923 +0.00(+0.00%)
Feb 07, 2011 0.0130 0.0130 0.0110 0.0130 25,500 +0.00(+0.00%)
Feb 04, 2011 0.0130 0.0130 0.0080 0.0130 72,742 +0.00(+60.49%)
Feb 03, 2011 0.0120 0.0130 0.0081 0.0081 100,000 -0.00(-19.00%)
Feb 01, 2011 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jan 31, 2011 0.0050 0.0100 0.0050 0.0100 30,500 -0.00(-3.85%)
Jan 27, 2011 0.0104 0.0104 0.0104 0 +0.00(+0.00%)
Jan 25, 2011 0.0104 0.0104 0.0104 0 -0.00(-9.57%)
Jan 21, 2011 0.0115 0.0115 0.0115 0 +0.00(+15.00%)
Jan 19, 2011 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jan 18, 2011 0.0115 0.0115 0.0100 0.0100 28,500 -0.00(-16.67%)
Jan 14, 2011 0.0120 0.0120 0.0120 0.0120 5,000 +0.00(+50.00%)
Jan 12, 2011 0.0080 0.0080 0.0080 0 -0.00(-11.11%)
Jan 11, 2011 0.0140 0.0140 0.0090 0.0090 106,268 +0.00(+28.57%)
Jan 10, 2011 0.0090 0.0140 0.0050 0.0070 93,200 -0.00(-22.22%)
Jan 07, 2011 0.0100 0.0100 0.0090 0.0090 100,000 -0.01(-35.71%)
Jan 06, 2011 0.0100 0.0140 0.0100 0.0140 134,998 +0.00(+40.00%)
Jan 05, 2011 0.0110 0.0110 0.0100 0.0100 105,000 -0.00(-16.67%)
Jan 04, 2011 0.0130 0.0130 0.0120 0.0120 147,284 +0.00(+0.00%)
Jan 03, 2011 0.0120 0.0120 0.0090 0.0120 130,240 +0.00(+0.00%)
Dec 31, 2010 0.0100 0.0120 0.0095 0.0120 30,300 +0.00(+50.00%)
Dec 30, 2010 0.0080 0.0080 0.0080 0.0080 156,496 +0.00(+0.00%)
Dec 29, 2010 0.0080 0.0080 0.0080 0.0080 20,000 -0.00(-33.33%)
Dec 28, 2010 0.0080 0.0120 0.0080 0.0120 224,000 +0.00(+39.53%)
Dec 27, 2010 0.0086 0.0086 0.0086 0.0086 18,000 +0.00(+7.50%)
Dec 22, 2010 0.0080 0.0080 0.0080 0 -0.00(-38.46%)
Dec 21, 2010 0.0110 0.0130 0.0080 0.0130 272,370 +0.00(+0.78%)
Dec 20, 2010 0.0110 0.0129 0.0110 0.0129 328,999 +0.00(+17.27%)
Dec 17, 2010 0.0110 0.0130 0.0090 0.0110 102,900 +0.00(+10.00%)
Dec 16, 2010 0.0100 0.0140 0.0100 0.0100 39,101 +0.00(+0.00%)
Dec 15, 2010 0.0140 0.0140 0.0100 0.0100 38,200 +0.00(+0.00%)
Dec 14, 2010 0.0080 0.0150 0.0080 0.0100 78,800 +0.00(+11.11%)
Dec 13, 2010 0.0090 0.0090 0.0090 0.0090 95,000 -0.00(-25.00%)
Dec 10, 2010 0.0080 0.0120 0.0080 0.0120 25,200 +0.00(+41.18%)
Dec 09, 2010 0.0100 0.0120 0.0080 0.0085 127,750 -0.00(-15.00%)
Dec 08, 2010 0.0075 0.0125 0.0075 0.0100 467,813 +0.00(+0.00%)
Dec 07, 2010 0.0075 0.0100 0.0075 0.0100 300,854 +0.00(+0.00%)
Dec 06, 2010 0.0080 0.0100 0.0075 0.0100 140,000 -0.00(-16.67%)
Dec 03, 2010 0.0090 0.0129 0.0090 0.0120 166,000 -0.00(-7.69%)
Dec 02, 2010 0.0150 0.0150 0.0090 0.0130 168,000 -0.00(-13.33%)
Dec 01, 2010 0.0075 0.0150 0.0075 0.0150 275,982 +0.00(+50.00%)
Nov 30, 2010 0.0100 0.0100 0.0100 0.0100 145,404 +0.00(+33.33%)
Nov 29, 2010 0.0100 0.0100 0.0075 0.0075 221,500 -0.00(-25.00%)
Nov 26, 2010 0.0050 0.0100 0.0050 0.0100 1,082,500 +0.01(+100.00%)
Nov 24, 2010 0.0080 0.0050 0.0050 0.0050 110,000 -0.00(-37.50%)
Nov 23, 2010 0.0100 0.0100 0.0080 0.0080 122,000 +0.00(+6.67%)
Nov 22, 2010 0.0090 0.0090 0.0060 0.0075 173,496 -0.00(-16.67%)
Nov 18, 2010 0.0090 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Nov 17, 2010 0.0080 0.0100 0.0080 0.0090 1,162,987 -0.00(-10.00%)
Nov 16, 2010 0.0100 0.0100 0.0100 0.0100 120,200 +0.00(+0.00%)
Nov 15, 2010 0.0120 0.0120 0.0080 0.0100 1,410,000 -0.00(-16.67%)
Nov 12, 2010 0.0120 0.0120 0.0100 0.0120 121,805 +0.00(+0.00%)
Nov 11, 2010 0.0100 0.0120 0.0100 0.0120 76,000 +0.00(+20.00%)
Nov 10, 2010 0.0100 0.0100 0.0100 0.0100 730,000 +0.00(+0.00%)
Nov 09, 2010 0.0120 0.0120 0.0100 0.0100 172,500 -0.00(-33.33%)
Nov 05, 2010 0.0150 0.0150 0.0150 0 +0.00(+15.38%)
Nov 04, 2010 0.0150 0.0150 0.0130 0.0130 409,202 -0.00(-10.34%)
Nov 03, 2010 0.0151 0.0151 0.0140 0.0145 364,343 -0.00(-3.33%)
Nov 02, 2010 0.0150 0.0150 0.0150 0.0150 220,600 +0.00(+0.00%)
Nov 01, 2010 0.0150 0.0150 0.0140 0.0150 179,737 +0.00(+15.38%)
Oct 29, 2010 0.0170 0.0170 0.0130 0.0130 752,730 -0.00(-23.53%)
Oct 28, 2010 0.0190 0.0190 0.0150 0.0170 75,500 -0.00(-15.00%)
Oct 27, 2010 0.0200 0.0200 0.0180 0.0200 387,003 +0.00(+0.00%)
Oct 25, 2010 0.0210 0.0230 0.0200 0.0200 173,795 -0.01(-22.48%)
Oct 22, 2010 0.0210 0.0258 0.0210 0.0258 67,200 +0.00(+22.86%)
Oct 21, 2010 0.0230 0.0230 0.0210 0.0210 85,081 -0.00(-19.23%)
Oct 20, 2010 0.0240 0.0260 0.0240 0.0260 50,000 -0.00(-6.81%)
Oct 19, 2010 0.0275 0.0290 0.0230 0.0279 72,150 +0.00(+1.45%)
Oct 18, 2010 0.0279 0.0279 0.0275 0.0275 56,043 -0.00(-1.43%)
Oct 15, 2010 0.0250 0.0280 0.0250 0.0279 231,350 -0.00(-6.69%)
Oct 14, 2010 0.0320 0.0320 0.0250 0.0299 112,367 -0.00(-6.56%)
Oct 13, 2010 0.0250 0.0345 0.0250 0.0320 991,867 +0.01(+18.52%)
Oct 12, 2010 0.0230 0.0270 0.0220 0.0270 54,350 +0.00(+0.00%)
Oct 11, 2010 0.0205 0.0270 0.0205 0.0270 218,800 +0.00(+17.39%)
Oct 08, 2010 0.0240 0.0240 0.0201 0.0230 75,800 -0.00(-8.00%)
Oct 07, 2010 0.0250 0.0250 0.0201 0.0250 190,000 +0.01(+25.00%)
Oct 06, 2010 0.0248 0.0250 0.0200 0.0200 166,000 -0.00(-19.35%)
Oct 05, 2010 0.0210 0.0248 0.0140 0.0248 1,332,338 +0.00(+18.10%)
Oct 04, 2010 0.0248 0.0248 0.0175 0.0210 2,727,000 +0.00(+10.53%)
Oct 01, 2010 0.0200 0.0220 0.0180 0.0190 665,300 +0.00(+11.76%)
Sep 30, 2010 0.0240 0.0240 0.0170 0.0170 319,000 -0.00(-22.73%)
Sep 29, 2010 0.0200 0.0300 0.0180 0.0220 2,370,539 +0.00(+10.00%)
Sep 24, 2010 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Sep 20, 2010 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 17, 2010 0.0212 0.0250 0.0212 0.0250 30,206 +0.01(+25.00%)
Sep 15, 2010 0.0212 0.0230 0.0200 0.0200 51,000 -0.01(-27.27%)
Sep 14, 2010 0.0212 0.0275 0.0212 0.0275 20,000 +0.00(+10.00%)
Sep 13, 2010 0.0300 0.0300 0.0250 0.0250 10,000 -0.00(-16.67%)
Sep 10, 2010 0.0280 0.0300 0.0240 0.0300 77,500 +0.00(+3.45%)
Sep 09, 2010 0.0270 0.0300 0.0260 0.0290 60,250 +0.00(+7.41%)
Sep 08, 2010 0.0250 0.0290 0.0250 0.0270 379,400 +0.01(+28.57%)
Sep 07, 2010 0.0210 0.0250 0.0210 0.0210 77,800 +0.00(+0.00%)
Sep 03, 2010 0.0200 0.0220 0.0170 0.0210 289,600 +0.00(+10.53%)
Sep 02, 2010 0.0250 0.0300 0.0190 0.0190 181,300 -0.02(-45.71%)
Aug 31, 2010 0.0350 0.0350 0.0350 0 +0.01(+40.00%)
Aug 30, 2010 0.0350 0.0350 0.0250 0.0250 35,000 -0.01(-37.50%)
Aug 26, 2010 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 24, 2010 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 23, 2010 0.0400 0.0450 0.0400 0.0400 27,000 +0.00(+0.00%)
Aug 20, 2010 0.0400 0.0400 0.0400 0.0400 5,000 -0.00(-11.11%)
Aug 19, 2010 0.0380 0.0450 0.0380 0.0450 39,917 +0.01(+18.42%)
Aug 18, 2010 0.0400 0.0430 0.0380 0.0380 80,625 +0.00(+1.33%)
Aug 17, 2010 0.0400 0.0400 0.0375 0.0375 17,000 -0.00(-6.25%)
Aug 16, 2010 0.0350 0.0400 0.0350 0.0400 60,500 +0.00(+14.29%)
Aug 13, 2010 0.0325 0.0350 0.0325 0.0350 44,999 +0.01(+16.67%)
Aug 12, 2010 0.0300 0.0300 0.0300 0.0300 4,971 +0.00(+0.00%)
Aug 10, 2010 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Aug 03, 2010 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jul 30, 2010 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jul 29, 2010 0.0400 0.0400 0.0350 0.0350 10,000 -0.00(-12.50%)
Jul 21, 2010 0.0400 0.0400 0.0400 0 -0.02(-32.20%)
Jul 19, 2010 0.0590 0.0590 0.0590 0 +0.02(+68.57%)
Jul 16, 2010 0.0350 0.0350 0.0350 0.0350 111 -0.00(-12.50%)
Jul 12, 2010 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 09, 2010 0.0500 0.0500 0.0400 0.0400 25,000 +0.00(+0.00%)
Jul 08, 2010 0.0420 0.0420 0.0400 0.0400 20,000 +0.00(+0.00%)
Jul 02, 2010 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 30, 2010 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Jun 28, 2010 0.0500 0.0500 0.0500 0 -0.01(-23.08%)
Jun 25, 2010 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
Jun 22, 2010 0.0650 0.0650 0.0650 0 -0.08(-56.67%)
Jun 18, 2010 0.1500 0.1500 0.1500 0 +0.08(+130.77%)
Jun 17, 2010 0.0800 0.0800 0.0650 0.0650 19,999 -0.01(-18.75%)
Jun 15, 2010 0.0800 0.0800 0.0800 0 +0.02(+33.33%)
Jun 11, 2010 0.0600 0.0600 0.0600 0 +0.02(+50.00%)
Jun 08, 2010 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 07, 2010 0.0600 0.0600 0.0350 0.0400 85,000 -0.02(-33.33%)
Jun 04, 2010 0.0600 0.0600 0.0600 0.0600 5,714 -0.04(-40.00%)
Jun 03, 2010 0.0600 0.1000 0.0600 0.1000 13,500 +0.00(+0.00%)
Jun 02, 2010 0.1000 0.1000 0.1000 0.1000 6,000 +0.05(+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.