OTC Markets OTCQB - Delayed Quote USD

Green Shift Commodities Ltd. (GRCMF)

Compare
0.0301
0.0000
(0.00%)
At close: January 10 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.0292 0.0301 0.0292 0.0301 0.0301 350
Jan 8, 2025 0.0286 0.0286 0.0286 0.0286 0.0286 -
Jan 7, 2025 0.0233 0.0286 0.0233 0.0286 0.0286 5,977
Jan 6, 2025 0.0294 0.0294 0.0294 0.0294 0.0294 124
Jan 3, 2025 0.0251 0.0251 0.0251 0.0251 0.0251 -
Jan 2, 2025 0.0251 0.0251 0.0251 0.0251 0.0251 -
Dec 31, 2024 0.0251 0.0251 0.0251 0.0251 0.0251 325
Dec 30, 2024 0.0282 0.0282 0.0282 0.0282 0.0282 -
Dec 27, 2024 0.0282 0.0282 0.0282 0.0282 0.0282 100
Dec 26, 2024 0.0251 0.0251 0.0251 0.0251 0.0251 323
Dec 24, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Dec 23, 2024 0.0251 0.0290 0.0251 0.0290 0.0290 5,600
Dec 20, 2024 0.0251 0.0251 0.0251 0.0251 0.0251 3,300
Dec 19, 2024 0.0257 0.0257 0.0257 0.0257 0.0257 -
Dec 18, 2024 0.0243 0.0257 0.0243 0.0257 0.0257 58,000
Dec 17, 2024 0.0262 0.0262 0.0262 0.0262 0.0262 10,000
Dec 16, 2024 0.0250 0.0257 0.0250 0.0257 0.0257 9,000
Dec 13, 2024 0.0258 0.0258 0.0258 0.0258 0.0258 1,000
Dec 12, 2024 0.0284 0.0284 0.0284 0.0284 0.0284 17,360
Dec 11, 2024 0.0339 0.0339 0.0339 0.0339 0.0339 104
Dec 10, 2024 0.0303 0.0303 0.0303 0.0303 0.0303 -
Dec 9, 2024 0.0303 0.0303 0.0303 0.0303 0.0303 150
Dec 6, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 149
Dec 5, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 4, 2024 0.0334 0.0400 0.0235 0.0400 0.0400 42,537
Dec 3, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 -
Dec 2, 2024 0.0339 0.0340 0.0339 0.0340 0.0340 373
Nov 29, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 27, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 25, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 640
Nov 21, 2024 0.0329 0.0329 0.0329 0.0329 0.0329 -
Nov 20, 2024 0.0329 0.0329 0.0329 0.0329 0.0329 -
Nov 19, 2024 0.0329 0.0329 0.0329 0.0329 0.0329 -
Nov 18, 2024 0.0282 0.0329 0.0282 0.0329 0.0329 300,777
Nov 15, 2024 0.0284 0.0284 0.0284 0.0284 0.0284 -
Nov 14, 2024 0.0284 0.0284 0.0284 0.0284 0.0284 -
Nov 13, 2024 0.0343 0.0343 0.0284 0.0284 0.0284 1,079
Nov 12, 2024 0.0348 0.0348 0.0348 0.0348 0.0348 -
Nov 11, 2024 0.0348 0.0348 0.0348 0.0348 0.0348 -
Nov 8, 2024 0.0355 0.0355 0.0348 0.0348 0.0348 4,186
Nov 7, 2024 0.0380 0.0380 0.0380 0.0380 0.0380 -
Nov 6, 2024 0.0380 0.0380 0.0380 0.0380 0.0380 -
Nov 5, 2024 0.0380 0.0380 0.0380 0.0380 0.0380 -
Nov 4, 2024 0.0380 0.0380 0.0380 0.0380 0.0380 -
Nov 1, 2024 0.0380 0.0380 0.0380 0.0380 0.0380 -
Oct 31, 2024 0.0380 0.0380 0.0380 0.0380 0.0380 -
Oct 30, 2024 0.0380 0.0380 0.0380 0.0380 0.0380 -
Oct 29, 2024 0.0380 0.0380 0.0380 0.0380 0.0380 190
Oct 28, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 50,155
Oct 25, 2024 0.0372 0.0372 0.0372 0.0372 0.0372 -
Oct 24, 2024 0.0372 0.0372 0.0372 0.0372 0.0372 -
Oct 23, 2024 0.0372 0.0372 0.0372 0.0372 0.0372 -
Oct 22, 2024 0.0372 0.0372 0.0372 0.0372 0.0372 -
Oct 21, 2024 0.0372 0.0372 0.0372 0.0372 0.0372 4,000
Oct 18, 2024 0.0418 0.0418 0.0418 0.0418 0.0418 10,062
Oct 17, 2024 0.0348 0.0348 0.0348 0.0348 0.0348 -
Oct 16, 2024 0.0348 0.0348 0.0348 0.0348 0.0348 -
Oct 15, 2024 0.0348 0.0348 0.0348 0.0348 0.0348 -
Oct 14, 2024 0.0348 0.0348 0.0348 0.0348 0.0348 -
Oct 11, 2024 0.0348 0.0348 0.0348 0.0348 0.0348 -
Oct 10, 2024 0.0348 0.0348 0.0348 0.0348 0.0348 -
Oct 9, 2024 0.0348 0.0348 0.0348 0.0348 0.0348 124
Oct 8, 2024 0.0431 0.0431 0.0431 0.0431 0.0431 -
Oct 7, 2024 0.0431 0.0431 0.0431 0.0431 0.0431 -
Oct 4, 2024 0.0431 0.0431 0.0431 0.0431 0.0431 -
Oct 3, 2024 0.0431 0.0431 0.0431 0.0431 0.0431 -
Oct 2, 2024 0.0431 0.0431 0.0431 0.0431 0.0431 -
Oct 1, 2024 0.0431 0.0431 0.0431 0.0431 0.0431 -
Sep 30, 2024 0.0431 0.0431 0.0431 0.0431 0.0431 -
Sep 27, 2024 0.0431 0.0431 0.0431 0.0431 0.0431 -
Sep 26, 2024 0.0431 0.0431 0.0431 0.0431 0.0431 -
Sep 25, 2024 0.0431 0.0431 0.0431 0.0431 0.0431 2,250
Sep 24, 2024 0.0510 0.0510 0.0510 0.0510 0.0510 -
Sep 23, 2024 0.0510 0.0510 0.0510 0.0510 0.0510 5,000
Sep 20, 2024 0.0392 0.0392 0.0392 0.0392 0.0392 5,000
Sep 19, 2024 0.0386 0.0386 0.0386 0.0386 0.0386 362
Sep 18, 2024 0.0396 0.0396 0.0396 0.0396 0.0396 100
Sep 17, 2024 0.0456 0.0456 0.0456 0.0456 0.0456 -
Sep 16, 2024 0.0456 0.0456 0.0456 0.0456 0.0456 10,000
Sep 13, 2024 0.0409 0.0409 0.0409 0.0409 0.0409 -
Sep 12, 2024 0.0409 0.0409 0.0409 0.0409 0.0409 -
Sep 11, 2024 0.0305 0.0409 0.0305 0.0409 0.0409 28,500
Sep 10, 2024 0.0372 0.0372 0.0372 0.0372 0.0372 -
Sep 9, 2024 0.0372 0.0372 0.0372 0.0372 0.0372 -
Sep 6, 2024 0.0372 0.0372 0.0372 0.0372 0.0372 1,085
Sep 5, 2024 0.0472 0.0472 0.0472 0.0472 0.0472 -
Sep 4, 2024 0.0472 0.0472 0.0472 0.0472 0.0472 -
Sep 3, 2024 0.0472 0.0472 0.0472 0.0472 0.0472 -
Aug 30, 2024 0.0496 0.0496 0.0472 0.0472 0.0472 9,500
Aug 29, 2024 0.0331 0.0331 0.0331 0.0331 0.0331 -
Aug 28, 2024 0.0331 0.0331 0.0331 0.0331 0.0331 150
Aug 27, 2024 0.0324 0.0324 0.0324 0.0324 0.0324 -
Aug 26, 2024 0.0324 0.0324 0.0324 0.0324 0.0324 20,000
Aug 23, 2024 0.0336 0.0336 0.0294 0.0294 0.0294 5,000
Aug 22, 2024 0.0388 0.0388 0.0388 0.0388 0.0388 -
Aug 21, 2024 0.0388 0.0388 0.0388 0.0388 0.0388 -
Aug 20, 2024 0.0388 0.0388 0.0388 0.0388 0.0388 -
Aug 19, 2024 0.0388 0.0388 0.0388 0.0388 0.0388 -
Aug 16, 2024 0.0383 0.0388 0.0383 0.0388 0.0388 14,000
Aug 15, 2024 0.0388 0.0388 0.0388 0.0388 0.0388 4,000
Aug 14, 2024 0.0388 0.0388 0.0388 0.0388 0.0388 -
Aug 13, 2024 0.0388 0.0388 0.0388 0.0388 0.0388 -
Aug 12, 2024 0.0388 0.0388 0.0388 0.0388 0.0388 -
Aug 9, 2024 0.0425 0.0425 0.0388 0.0388 0.0388 10,500
Aug 8, 2024 0.0388 0.0388 0.0388 0.0388 0.0388 -
Aug 7, 2024 0.0388 0.0388 0.0388 0.0388 0.0388 15,000
Aug 6, 2024 0.0401 0.0401 0.0401 0.0401 0.0401 -
Aug 5, 2024 0.0401 0.0401 0.0401 0.0401 0.0401 1,000
Aug 2, 2024 0.0510 0.0510 0.0510 0.0510 0.0510 -
Aug 1, 2024 0.0510 0.0510 0.0510 0.0510 0.0510 10,000
Jul 31, 2024 0.0428 0.0428 0.0428 0.0428 0.0428 -
Jul 30, 2024 0.0428 0.0428 0.0428 0.0428 0.0428 -
Jul 29, 2024 0.0428 0.0428 0.0428 0.0428 0.0428 160
Jul 26, 2024 0.0456 0.0456 0.0456 0.0456 0.0456 200
Jul 25, 2024 0.0428 0.0428 0.0428 0.0428 0.0428 14,000
Jul 24, 2024 0.0538 0.0538 0.0538 0.0538 0.0538 -
Jul 23, 2024 0.0458 0.0538 0.0458 0.0538 0.0538 11,000
Jul 22, 2024 0.0502 0.0502 0.0502 0.0502 0.0502 250
Jul 19, 2024 0.0437 0.0437 0.0437 0.0437 0.0437 111
Jul 18, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 18,000
Jul 17, 2024 0.0536 0.0536 0.0434 0.0434 0.0434 2,906
Jul 16, 2024 0.0500 0.0500 0.0425 0.0425 0.0425 22,180
Jul 15, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 12, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 225
Jul 11, 2024 0.0593 0.0593 0.0593 0.0593 0.0593 -
Jul 10, 2024 0.0593 0.0593 0.0593 0.0593 0.0593 20,000
Jul 9, 2024 0.0772 0.0772 0.0772 0.0772 0.0772 -
Jul 8, 2024 0.0760 0.0772 0.0655 0.0772 0.0772 29,799
Jul 5, 2024 0.0637 0.0890 0.0637 0.0738 0.0738 17,500
Jul 3, 2024 0.0577 0.0577 0.0577 0.0577 0.0577 -
Jul 2, 2024 0.0577 0.0577 0.0577 0.0577 0.0577 -
Jul 1, 2024 0.0577 0.0577 0.0577 0.0577 0.0577 -
Jun 28, 2024 0.0577 0.0577 0.0577 0.0577 0.0577 10,000
Jun 27, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 23,279
Jun 26, 2024 0.0420 0.0420 0.0420 0.0420 0.0420 100,000
Jun 25, 2024 0.0482 0.0482 0.0482 0.0482 0.0482 1,000
Jun 24, 2024 0.0482 0.0482 0.0482 0.0482 0.0482 -
Jun 21, 2024 0.0521 0.0521 0.0467 0.0482 0.0482 71,000
Jun 20, 2024 0.0326 0.0326 0.0326 0.0326 0.0326 124
Jun 18, 2024 0.0373 0.0373 0.0373 0.0373 0.0373 -
Jun 17, 2024 0.0373 0.0373 0.0373 0.0373 0.0373 -
Jun 14, 2024 0.0425 0.0425 0.0373 0.0373 0.0373 5,600
Jun 13, 2024 0.0393 0.0393 0.0393 0.0393 0.0393 167
Jun 12, 2024 0.0368 0.0368 0.0368 0.0368 0.0368 -
Jun 11, 2024 0.0368 0.0368 0.0368 0.0368 0.0368 20,000
Jun 10, 2024 0.0391 0.0391 0.0391 0.0391 0.0391 2,552
Jun 7, 2024 0.0362 0.0362 0.0362 0.0362 0.0362 -
Jun 6, 2024 0.0362 0.0362 0.0362 0.0362 0.0362 7,000
Jun 5, 2024 0.0394 0.0394 0.0394 0.0394 0.0394 -
Jun 4, 2024 0.0474 0.0474 0.0394 0.0394 0.0394 239,000
Jun 3, 2024 0.0319 0.0319 0.0319 0.0319 0.0319 -
May 31, 2024 0.0319 0.0319 0.0319 0.0319 0.0319 -
May 30, 2024 0.0319 0.0319 0.0319 0.0319 0.0319 -
May 29, 2024 0.0485 0.0485 0.0309 0.0319 0.0319 50,000
May 28, 2024 0.0323 0.0323 0.0323 0.0323 0.0323 -
May 24, 2024 0.0323 0.0323 0.0323 0.0323 0.0323 15,250
May 23, 2024 0.0337 0.0365 0.0321 0.0321 0.0321 47,604
May 22, 2024 0.0321 0.0321 0.0321 0.0321 0.0321 300
May 21, 2024 0.0324 0.0324 0.0324 0.0324 0.0324 -
May 20, 2024 0.0324 0.0324 0.0324 0.0324 0.0324 -
May 17, 2024 0.0324 0.0324 0.0324 0.0324 0.0324 -
May 16, 2024 0.0324 0.0324 0.0324 0.0324 0.0324 2,000
May 15, 2024 0.0286 0.0286 0.0286 0.0286 0.0286 -
May 14, 2024 0.0286 0.0286 0.0286 0.0286 0.0286 -
May 13, 2024 0.0286 0.0286 0.0286 0.0286 0.0286 -
May 10, 2024 0.0286 0.0286 0.0286 0.0286 0.0286 7,000
May 9, 2024 0.0286 0.0286 0.0286 0.0286 0.0286 -
May 8, 2024 0.0286 0.0286 0.0286 0.0286 0.0286 -
May 7, 2024 0.0242 0.0286 0.0242 0.0286 0.0286 1,200
May 6, 2024 0.0321 0.0321 0.0321 0.0321 0.0321 -
May 3, 2024 0.0321 0.0321 0.0321 0.0321 0.0321 -
May 2, 2024 0.0321 0.0321 0.0321 0.0321 0.0321 550
May 1, 2024 0.0315 0.0315 0.0315 0.0315 0.0315 250
Apr 30, 2024 0.0249 0.0249 0.0249 0.0249 0.0249 -
Apr 29, 2024 0.0250 0.0250 0.0249 0.0249 0.0249 10,000
Apr 26, 2024 0.0213 0.0213 0.0213 0.0213 0.0213 -
Apr 25, 2024 0.0213 0.0213 0.0213 0.0213 0.0213 -
Apr 24, 2024 0.0213 0.0213 0.0213 0.0213 0.0213 -
Apr 23, 2024 0.0213 0.0213 0.0213 0.0213 0.0213 -
Apr 22, 2024 0.0213 0.0213 0.0213 0.0213 0.0213 -
Apr 19, 2024 0.0213 0.0213 0.0213 0.0213 0.0213 -
Apr 18, 2024 0.0213 0.0213 0.0213 0.0213 0.0213 -
Apr 17, 2024 0.0213 0.0213 0.0213 0.0213 0.0213 -
Apr 16, 2024 0.0213 0.0213 0.0213 0.0213 0.0213 -
Apr 15, 2024 0.0213 0.0213 0.0213 0.0213 0.0213 -
Apr 12, 2024 0.0213 0.0213 0.0213 0.0213 0.0213 -
Apr 11, 2024 0.0213 0.0213 0.0213 0.0213 0.0213 500
Apr 10, 2024 0.0286 0.0286 0.0286 0.0286 0.0286 2,624
Apr 9, 2024 0.0320 0.0381 0.0320 0.0381 0.0381 7,045
Apr 8, 2024 0.0248 0.0248 0.0248 0.0248 0.0248 -
Apr 5, 2024 0.0248 0.0248 0.0248 0.0248 0.0248 2,727
Apr 4, 2024 0.0254 0.0309 0.0254 0.0309 0.0309 9,797
Apr 3, 2024 0.0270 0.0282 0.0221 0.0221 0.0221 7,190
Apr 2, 2024 0.0248 0.0248 0.0248 0.0248 0.0248 1,300
Apr 1, 2024 0.0254 0.0254 0.0251 0.0251 0.0251 5,000
Mar 28, 2024 0.0334 0.0334 0.0289 0.0306 0.0306 20,765
Mar 27, 2024 0.0326 0.0326 0.0326 0.0326 0.0326 -
Mar 26, 2024 0.0326 0.0326 0.0326 0.0326 0.0326 -
Mar 25, 2024 0.0326 0.0326 0.0326 0.0326 0.0326 8,025
Mar 22, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Mar 21, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Mar 20, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 372
Mar 19, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 2,000
Mar 18, 2024 0.0287 0.0287 0.0287 0.0287 0.0287 -
Mar 15, 2024 0.0287 0.0287 0.0287 0.0287 0.0287 586
Mar 14, 2024 0.0347 0.0347 0.0347 0.0347 0.0347 -
Mar 13, 2024 0.0291 0.0347 0.0291 0.0347 0.0347 32,445
Mar 12, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Mar 11, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Mar 8, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 1,000
Mar 7, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Mar 6, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Mar 5, 2024 0.0166 0.0220 0.0166 0.0220 0.0220 20,000
Mar 4, 2024 0.0277 0.0277 0.0215 0.0215 0.0215 1,720
Mar 1, 2024 0.0278 0.0278 0.0278 0.0278 0.0278 6,457
Feb 29, 2024 0.0203 0.0203 0.0203 0.0203 0.0203 -
Feb 28, 2024 0.0203 0.0203 0.0203 0.0203 0.0203 -
Feb 27, 2024 0.0203 0.0203 0.0203 0.0203 0.0203 -
Feb 26, 2024 0.0203 0.0203 0.0203 0.0203 0.0203 7,805
Feb 23, 2024 0.0205 0.0205 0.0205 0.0205 0.0205 -
Feb 22, 2024 0.0205 0.0205 0.0205 0.0205 0.0205 10,100
Feb 21, 2024 0.0225 0.0225 0.0225 0.0225 0.0225 4,500
Feb 20, 2024 0.0166 0.0225 0.0129 0.0225 0.0225 27,873
Feb 16, 2024 0.0254 0.0254 0.0254 0.0254 0.0254 -
Feb 15, 2024 0.0254 0.0254 0.0254 0.0254 0.0254 3,100
Feb 14, 2024 0.0288 0.0288 0.0288 0.0288 0.0288 -
Feb 13, 2024 0.0288 0.0288 0.0288 0.0288 0.0288 -
Feb 12, 2024 0.0288 0.0288 0.0288 0.0288 0.0288 700
Feb 9, 2024 0.0295 0.0295 0.0295 0.0295 0.0295 -
Feb 8, 2024 0.0295 0.0295 0.0295 0.0295 0.0295 -
Feb 7, 2024 0.0295 0.0295 0.0295 0.0295 0.0295 3,000
Feb 6, 2024 0.0342 0.0342 0.0342 0.0342 0.0342 -
Feb 5, 2024 0.0342 0.0342 0.0342 0.0342 0.0342 -
Feb 2, 2024 0.0291 0.0342 0.0291 0.0342 0.0342 41,808
Feb 1, 2024 0.0178 0.0178 0.0178 0.0178 0.0178 -
Jan 31, 2024 0.0178 0.0178 0.0178 0.0178 0.0178 -
Jan 30, 2024 0.0145 0.0178 0.0145 0.0178 0.0178 1,100
Jan 29, 2024 0.0223 0.0223 0.0223 0.0223 0.0223 -
Jan 26, 2024 0.0223 0.0223 0.0223 0.0223 0.0223 250
Jan 25, 2024 0.0271 0.0271 0.0271 0.0271 0.0271 -
Jan 24, 2024 0.0270 0.0271 0.0270 0.0271 0.0271 53,000
Jan 23, 2024 0.0275 0.0275 0.0275 0.0275 0.0275 400
Jan 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 17, 2024 0.0383 0.0383 0.0300 0.0300 0.0300 59,264
Jan 16, 2024 0.0297 0.0346 0.0288 0.0288 0.0288 37,000
Jan 12, 2024 0.0318 0.0351 0.0318 0.0350 0.0350 89,174
Jan 11, 2024 0.0380 0.0380 0.0380 0.0380 0.0380 -

Related Tickers

DUVNF Peruvian Metals Corp.
0.0143
0.00%
 
SIERF Sierra Grande Minerals Inc.
0.0333
0.00%
 
PGXPF Pelangio Exploration Inc.
0.0200
0.00%
 
SVMFF Silver Valley Metals Corp.
0.0170
0.00%
 
ULTXF Ultra Lithium Inc.
0.0100
0.00%
 
DAUGF Desert Gold Ventures Inc.
0.0470
0.00%
 
NBYCF Niobay Metals Inc.
0.0400
+3.90%
 
GOMRF Geomega Resources Inc.
0.0700
0.00%
 
GRLVF Group Eleven Resources Corp.
0.1190
+4.11%
 
GZDIF Grizzly Discoveries Inc.
0.0200
0.00%