OTC Markets OTCQX - Delayed Quote USD

Grand River Commerce, Inc. (GNRV)

Compare
3.3100
0.0000
(0.00%)
At close: January 22 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 20253.31003.31003.31003.31003.3100-
Jan 22, 20253.31003.31003.31003.31003.3100-
Jan 21, 20253.31003.31003.31003.31003.3100300
Jan 17, 20253.05003.30003.05003.30003.30004,000
Jan 16, 20253.03503.03503.03503.03503.0350-
Jan 15, 20252.97003.03502.97003.03503.0350800
Jan 14, 20252.95002.95002.95002.95002.9500-
Jan 13, 20252.95002.95002.95002.95002.9500-
Jan 10, 20252.96002.96002.95002.95002.95002,400
Jan 8, 20252.85002.85002.85002.85002.8500-
Jan 7, 20252.85002.85002.85002.85002.8500-
Jan 6, 20252.85002.85002.85002.85002.8500-
Jan 3, 20252.85002.85002.85002.85002.8500-
Jan 2, 20252.85002.85002.85002.85002.8500-
Dec 31, 20242.90002.94002.85002.85002.850030,000
Dec 30, 20242.90002.94102.90002.94102.94101,700
Dec 27, 20242.85002.90002.85002.90002.90005,800
Dec 26, 20242.95002.95002.94002.94002.94008,800
Dec 24, 20242.97003.00002.97003.00003.00001,400
Dec 23, 20242.95002.97702.95002.95002.95009,000
Dec 20, 20243.05003.05003.05003.05003.0500-
Dec 19, 20243.05003.05003.05003.05003.0500100
Dec 18, 20242.98802.98802.98802.98802.9880-
Dec 17, 20242.98802.98802.98802.98802.9880-
Dec 16, 20242.98802.98802.98802.98802.9880-
Dec 13, 20242.98802.98802.98802.98802.9880-
Dec 12, 20242.98802.98802.98802.98802.9880-
Dec 11, 20242.98802.98802.98802.98802.9880200
Dec 10, 20242.95002.95002.95002.95002.9500-
Dec 9, 20242.95002.95002.95002.95002.9500-
Dec 6, 20243.05003.05002.85002.95002.950010,000
Dec 5, 20243.10003.10003.05003.05003.05004,900
Dec 4, 20243.10003.10003.10003.10003.10001,500
Dec 3, 20243.10003.10003.10003.10003.10001,000
Dec 2, 20243.05003.05003.05003.05003.0500-
Nov 29, 20243.05003.05003.05003.05003.0500-
Nov 27, 20243.05003.05003.05003.05003.0500-
Nov 26, 20242.98803.05002.95003.05003.05005,600
Nov 25, 20242.89002.89002.89002.89002.8900-
Nov 22, 20242.90002.90002.89002.89002.890013,700
Nov 21, 20242.82502.90002.82502.90002.9000300
Nov 20, 20242.89502.89502.89502.89502.8950400
Nov 19, 20242.80002.80002.80002.80002.80002,800
Nov 18, 20242.79003.00002.79002.79002.79003,500
Nov 15, 20242.65002.65002.65002.65002.650018,600
Nov 14, 20242.67302.67302.66002.66002.660015,500
Nov 13, 20242.72502.72502.72502.72502.7250-
Nov 12, 20242.74502.74502.72502.72502.7250400
Nov 11, 20242.69002.69002.68002.69002.6900600
Nov 8, 20242.65002.65002.64802.65002.65004,500
Nov 7, 20242.65002.65002.52002.55002.550065,800
Nov 6, 20242.81002.81002.52002.52002.520026,800
Nov 5, 20242.85002.85002.85002.85002.8500-
Nov 4, 20242.85002.85002.85002.85002.8500300
Nov 1, 20242.95002.95002.83302.83302.8330600
Oct 31, 20243.00003.00003.00003.00003.0000-
Oct 30, 20242.99403.00002.99403.00003.0000600
Oct 29, 20243.03103.03103.03103.03103.0310-
Oct 28, 20243.03103.03103.03103.03103.0310-
Oct 25, 20243.03103.03103.03103.03103.0310-
Oct 24, 20243.03103.03103.03103.03103.0310-
Oct 23, 20243.03103.03103.03103.03103.0310-
Oct 22, 20242.95003.03102.95003.03103.03106,000
Oct 21, 20242.95002.95002.95002.95002.9500-
Oct 18, 20242.95002.95002.95002.95002.9500-
Oct 17, 20242.95002.95002.95002.95002.9500-
Oct 16, 20242.95002.95002.95002.95002.9500-
Oct 15, 20242.95002.95002.95002.95002.9500-
Oct 14, 20242.95002.95002.95002.95002.9500-
Oct 11, 20242.95002.95002.95002.95002.9500-
Oct 10, 20242.95002.95002.95002.95002.9500-
Oct 9, 20242.95002.95002.95002.95002.95001,000
Oct 8, 20243.25003.25003.25003.25003.2500-
Oct 7, 20243.25003.25003.25003.25003.2500-
Oct 4, 20243.25003.25003.25003.25003.2500-
Oct 3, 20243.25003.25003.25003.25003.2500-
Oct 2, 20243.25003.25003.25003.25003.2500-
Oct 1, 20243.25003.25003.25003.25003.2500-
Sep 30, 20243.25003.25003.25003.25003.2500-
Sep 27, 20243.25003.25003.25003.25003.2500-
Sep 26, 20243.25003.25003.25003.25003.2500-
Sep 25, 20243.25003.25003.25003.25003.2500-
Sep 24, 20243.25003.25003.25003.25003.2500-
Sep 23, 20243.25003.25003.25003.25003.2500-
Sep 20, 20243.25003.25003.25003.25003.25001,800
Sep 19, 20243.20003.20003.20003.20003.2000-
Sep 18, 20243.20003.20003.20003.20003.2000-
Sep 17, 20243.10003.20003.10003.20003.2000400
Sep 16, 20243.00003.00003.00003.00003.0000-
Sep 13, 20242.95003.00002.95003.00003.00003,200
Sep 12, 20242.86002.86002.80002.80002.80002,000
Sep 11, 20242.92002.92002.92002.92002.9200-
Sep 10, 20242.92002.92002.92002.92002.9200-
Sep 9, 20242.92002.92002.92002.92002.9200-
Sep 6, 20242.92002.92002.92002.92002.9200-
Sep 5, 20242.92002.92002.92002.92002.9200800
Sep 4, 20242.89002.99002.89002.99002.9900800
Sep 3, 20242.70002.80002.70002.80002.80004,000
Aug 30, 20242.68902.70002.68002.69802.698011,100
Aug 29, 20242.70002.70002.68902.70002.70005,500
Aug 28, 20242.70002.70002.70002.70002.7000-
Aug 27, 20242.70002.70002.70002.70002.7000-
Aug 26, 20242.70002.70002.70002.70002.7000-
Aug 23, 20242.70002.70002.70002.70002.7000-
Aug 22, 20242.70002.70002.70002.70002.7000500
Aug 21, 20242.65002.65002.65002.65002.6500-
Aug 20, 20242.65002.65002.65002.65002.6500-
Aug 19, 20242.63102.65002.61502.65002.65001,300
Aug 16, 20242.65002.65002.65002.65002.6500-
Aug 15, 20242.65002.65002.65002.65002.6500-
Aug 14, 20242.65002.65002.65002.65002.6500-
Aug 13, 20242.65002.65002.65002.65002.6500-
Aug 12, 20242.65002.65002.65002.65002.6500-
Aug 9, 20242.65002.65002.65002.65002.6500100
Aug 8, 20242.65002.65002.65002.65002.6500-
Aug 7, 20242.65002.65002.65002.65002.6500-
Aug 6, 20242.65002.65002.65002.65002.6500-
Aug 5, 20242.65002.65002.65002.65002.6500-
Aug 2, 20242.65002.65002.65002.65002.6500-
Aug 1, 20242.65002.65002.65002.65002.6500-
Jul 31, 20242.65002.65002.65002.65002.6500-
Jul 30, 20242.65002.65002.65002.65002.6500-
Jul 29, 20242.65002.65002.65002.65002.6500-
Jul 26, 20242.65002.65002.65002.65002.6500100
Jul 25, 20242.65002.65002.65002.65002.65001,000
Jul 24, 20242.67002.67002.67002.67002.67005,000
Jul 23, 20242.56002.56002.56002.56002.5600-
Jul 22, 20242.61002.61002.56002.56002.56002,600
Jul 19, 20242.70002.70002.70002.70002.7000-
Jul 18, 20242.70002.70002.70002.70002.7000-
Jul 17, 20242.70002.70002.70002.70002.70001,600
Jul 16, 20242.70002.70002.70002.70002.70001,000
Jul 15, 20242.70002.70002.70002.70002.7000-
Jul 12, 20242.70002.70002.70002.70002.70001,400
Jul 11, 20242.69002.70002.69002.70002.70002,000
Jul 10, 20242.69502.69502.69502.69502.6950-
Jul 9, 20242.70002.70002.69502.69502.69501,900
Jul 8, 20242.65002.69002.65002.69002.6900500
Jul 5, 20242.66002.66002.66002.66002.6600-
Jul 3, 20242.66002.66002.66002.66002.6600-
Jul 2, 20242.66002.66002.66002.66002.6600-
Jul 1, 20242.66002.66002.66002.66002.6600-
Jun 28, 20242.66002.66002.66002.66002.6600-
Jun 27, 20242.65002.70002.65002.66002.66003,600
Jun 26, 20242.75002.75002.64002.64002.64001,800
Jun 25, 20242.85002.85002.85002.85002.8500200
Jun 24, 20242.85002.85002.85002.85002.85005,000
Jun 21, 20242.75002.75002.75002.75002.7500600
Jun 20, 20242.80002.80002.68002.79502.79502,800
Jun 18, 20242.82002.82002.82002.82002.8200-
Jun 17, 20242.86502.86502.82002.82002.82008,300
Jun 14, 20242.84002.84002.84002.84002.8400-
Jun 13, 20242.84002.84002.84002.84002.8400100
Jun 12, 20242.84002.84002.84002.84002.8400200
Jun 11, 20242.84002.84002.84002.84002.8400-
Jun 10, 20242.84002.84002.84002.84002.8400-
Jun 7, 20242.84002.84002.84002.84002.84001,400
Jun 6, 20242.90002.90002.90002.90002.9000200
Jun 5, 20242.87002.90002.87002.90002.9000300
Jun 4, 20242.84002.84002.84002.84002.8400-
Jun 3, 20242.85002.85002.84002.84002.84001,500
May 31, 20242.84002.84002.84002.84002.8400-
May 30, 20242.85002.85002.84002.84002.84002,000
May 29, 20242.85002.85002.85002.85002.85001,000
May 28, 20242.86002.86002.86002.86002.8600-
May 24, 20242.86002.86002.86002.86002.8600200
May 23, 20242.90002.90002.90002.90002.9000-
May 22, 20242.90002.90002.90002.90002.90002,500
May 21, 20242.85002.85002.85002.85002.8500-
May 20, 20242.87002.87002.85002.85002.85004,900
May 17, 20242.95002.95002.95002.95002.9500-
May 16, 20242.95002.95002.95002.95002.9500-
May 15, 20243.00003.00002.95002.95002.95006,300
May 14, 20243.00003.00003.00003.00003.0000-
May 13, 20243.05003.05003.00003.00003.00004,000
May 10, 20242.99003.00002.99003.00003.00001,000
May 9, 20242.95002.95002.95002.95002.9500-
May 8, 20242.95002.95002.95002.95002.9500-
May 7, 20242.87002.95002.87002.95002.95004,300
May 6, 20242.87002.87002.87002.87002.8700-
May 3, 20242.87002.87002.87002.87002.8700-
May 2, 20242.87002.87002.87002.87002.8700-
May 1, 20242.87002.87002.87002.87002.8700-
Apr 30, 20242.87002.87002.87002.87002.8700400
Apr 29, 20242.85002.85002.85002.85002.8500-
Apr 26, 20242.85002.85002.85002.85002.8500-
Apr 25, 20242.85002.85002.85002.85002.8500-
Apr 24, 20242.85002.85002.85002.85002.8500100
Apr 23, 20242.76002.76002.76002.76002.7600-
Apr 22, 20242.76002.76002.76002.76002.7600-
Apr 19, 20242.76002.76002.76002.76002.7600-
Apr 18, 20242.76002.76002.76002.76002.7600-
Apr 17, 20242.76002.76002.76002.76002.7600-
Apr 16, 20242.76002.76002.76002.76002.7600500
Apr 15, 20242.75002.75002.75002.75002.7500-
Apr 12, 20242.75002.75002.75002.75002.7500-
Apr 11, 20242.75002.75002.75002.75002.7500-
Apr 10, 20242.75002.75002.75002.75002.7500-
Apr 9, 20242.75002.75002.75002.75002.7500-
Apr 8, 20242.75002.75002.75002.75002.7500-
Apr 5, 20242.75002.75002.75002.75002.7500-
Apr 4, 20242.75002.75002.75002.75002.7500-
Apr 3, 20242.75002.75002.75002.75002.7500-
Apr 2, 20242.80002.80002.75002.75002.7500400
Apr 1, 20242.85002.85002.85002.85002.8500-
Mar 28, 20242.86102.86102.80002.85002.85007,400
Mar 27, 20242.93002.93002.93002.93002.9300-
Mar 26, 20242.93002.93002.93002.93002.9300-
Mar 25, 20242.93002.93002.93002.93002.9300-
Mar 22, 20242.93002.93002.93002.93002.9300-
Mar 21, 20242.93002.93002.93002.93002.9300-
Mar 20, 20242.93002.93002.93002.93002.9300300
Mar 19, 20242.86002.86002.86002.86002.8600-
Mar 18, 20242.90002.90002.86002.86002.860016,700
Mar 15, 20242.92502.92502.92502.92502.9250-
Mar 14, 20242.92502.92502.92502.92502.92503,300
Mar 13, 20242.93002.93002.93002.93002.9300100
Mar 12, 20242.90002.90002.90002.90002.90003,000
Mar 11, 20242.95002.95002.85002.90002.900013,700
Mar 8, 20242.80002.99002.80002.95002.95006,900
Mar 7, 20242.75002.75002.75002.75002.7500100
Mar 6, 20242.70002.70002.70002.70002.7000100
Mar 5, 20243.00003.00002.65002.65002.650047,200
Mar 4, 20243.00003.00003.00003.00003.0000-
Mar 1, 20243.00003.00003.00003.00003.0000-
Feb 29, 20243.00003.00003.00003.00003.0000-
Feb 28, 20243.00003.00003.00003.00003.0000-
Feb 27, 20243.00003.00003.00003.00003.0000-
Feb 26, 20243.00003.00003.00003.00003.00008,600
Feb 23, 20242.95002.99002.95002.98002.980036,500
Feb 22, 20243.01003.01003.01003.01003.0100-
Feb 21, 20243.01003.01003.01003.01003.0100-
Feb 20, 20243.01003.01003.01003.01003.01001,400
Feb 16, 20243.07003.07003.07003.07003.07001,500
Feb 15, 20243.00003.00003.00003.00003.0000-
Feb 14, 20243.00003.00003.00003.00003.0000-
Feb 13, 20242.97003.00002.85003.00003.000068,200
Feb 12, 20243.10003.10003.00003.00003.0000900
Feb 9, 20243.30003.30003.30003.30003.3000-
Feb 8, 20243.30003.30003.30003.30003.3000200
Feb 7, 20243.10003.10003.10003.10003.10001,000
Feb 6, 20243.10003.10003.10003.10003.1000-
Feb 5, 20243.10003.10003.10003.10003.1000-
Feb 2, 20243.10003.10003.10003.10003.1000-
Feb 1, 20243.10003.10003.10003.10003.10001,300
Jan 31, 20243.15003.15003.10003.10003.1000200
Jan 30, 20243.15003.15003.15003.15003.150010,000
Jan 29, 20243.20003.20003.05003.05003.05006,400
Jan 26, 20243.24003.24003.24003.24003.2400-
Jan 25, 20243.24003.24003.24003.24003.2400-
Jan 24, 20243.24003.24003.24003.24003.2400-

Related Tickers

VLYPN Valley National Bancorp
25.99
+0.50%
 
FETM Fentura Financial, Inc.
43.65
+0.34%
 
EFIN Eastern Michigan Financial Corporation
37.75
+2.03%
 
CYFL Century Financial Corporation
40.00
+3.49%
 
FXLG FS Bancorp
33.30
+0.18%
 
FHN First Horizon Corporation
20.91
-0.38%