Dark

GCLMF
GCM RESOURCES PLC
stock OTC

Inactive

Aug 17, 2021

0.0758USD-22.256%(-0.0217)250,000

Pre-market

0.00USD-100.000%(-0.10)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-08-17	0.0758	0.0758	0.0758	0.0758	-22.256%	250,000	0.000%
2021-06-24	0.0975	0.0975	0.0975	0.0975	-13.869%	4,407	-22.256%
2021-05-10	0.1132	0.1132	0.1132	0.1132	+1.252%	300,000	-33.039%
2021-04-29	0.1118	0.1118	0.1118	0.1118	+0.179%	100,000	-32.200%
2021-04-21	0.1116	0.1116	0.1116	0.1116	+1.362%	250,000	-32.079%
2021-04-13	0.1101	0.1101	0.1101	0.1101	-0.091%	375,000	-31.153%
2021-04-07	0.1102	0.1102	0.1102	0.1102	-0.721%	100,000	-31.216%
2021-04-06	0.1110	0.1110	0.1110	0.1110	+1.001%	185,000	-31.712%
2021-03-30	0.1099	0.1099	0.1099	0.1099	+2.710%	350,000	-31.028%
2021-03-29	0.1072	0.1072	0.1070	0.1070	-10.084%	1,750,000	-29.159%
2021-02-09	0.1190	0.1190	0.1190	0.1190	+8.182%	23,940	-36.303%
2020-11-25	0.1100	0.1100	0.1100	0.1100	-8.333%	500	-31.091%
2020-11-18	0.1200	0.1200	0.1200	0.1200	-40.000%	3,250	-36.833%
2020-09-22	0.2000	0.2000	0.2000	0.2000	-9.091%	1,250	-62.100%
2020-07-20	0.2200	0.2200	0.2200	0.2200	0.000%	500	-65.545%
2020-07-16	0.2200	0.2200	0.2200	0.2200	+57.143%	1,850	-65.545%
2020-02-24	0.1400	0.1400	0.1400	0.1400	0.000%	100	-45.857%
2019-10-21	0.1400	0.1400	0.1400	0.1400	-44.000%	500	-45.857%
2019-07-31	0.2500	0.2500	0.2500	0.2500	-26.471%	500	-69.680%
2019-06-20	0.3400	0.3400	0.3400	0.3400	+54.545%	945	-77.706%
2019-06-13	0.2200	0.2200	0.2200	0.2200	-33.333%	4,450	-65.545%
2019-06-03	0.3300	0.3300	0.3300	0.3300	+10.000%	1,100	-77.030%
2019-05-09	0.3000	0.3000	0.3000	0.3000	-6.250%	2,050	-74.733%
2019-04-26	0.3100	0.3200	0.3100	0.3200	-15.789%	1,500	-76.313%
2019-04-24	0.3800	0.3800	0.3800	0.3800	0.000%	1,500	-80.053%
2019-04-05	0.3800	0.3800	0.3800	0.3800	-2.564%	1,500	-80.053%
2019-03-29	0.3900	0.3900	0.3900	0.3900	-12.360%	1,500	-80.564%
2019-03-15	0.4450	0.4450	0.4450	0.4450	+53.448%	2,400	-82.966%
2019-03-01	0.2900	0.2900	0.2900	0.2900	-14.706%	2,000	-73.862%
2019-02-28	0.3400	0.3400	0.3400	0.3400	-2.857%	2,400	-77.706%
2019-02-22	0.3500	0.3500	0.3500	0.3500	-20.455%	2,000	-78.343%
2019-01-31	0.4400	0.4400	0.4400	0.4400	-13.725%	2,200	-82.773%
2019-01-14	0.5100	0.5100	0.5100	0.5100	+2.000%	9,600	-85.137%
2019-01-11	0.5000	0.5000	0.5000	0.5000	+47.059%	1,790	-84.840%
2019-01-04	0.3400	0.3400	0.3400	0.3400	+1.614%	2,500	-77.706%
2018-12-17	0.3346	0.3346	0.3346	0.3346	+28.692%	2,408	-77.346%
2018-11-30	0.2600	0.2600	0.2600	0.2600	+29.353%	2,500	-70.846%
2018-10-02	0.2010	0.2010	0.2010	0.2010	-25.556%	9,260	-62.289%
2018-08-29	0.2700	0.2700	0.2700	0.2700	-30.769%	18,870	-71.926%
2018-03-23	0.3900	0.3900	0.3900	0.3900	0.000%	7,500	-80.564%
2018-03-13	0.3900	0.3900	0.3900	0.3900	-12.946%	3,200	-80.564%
2018-03-12	0.4480	0.4480	0.4480	0.4480	-13.846%	4,500	-83.080%
2018-03-09	0.5350	0.5350	0.5200	0.5200	+40.541%	3,851	-85.423%
2018-02-23	0.3700	0.3700	0.3700	0.3700	+8.824%	1,900	-79.514%
2018-02-05	0.3400	0.3400	0.3400	0.3400	-2.857%	4,900	-77.706%
2018-02-02	0.3500	0.3500	0.3500	0.3500	-23.009%	9,000	-78.343%
2017-10-09	0.4546	0.4546	0.4546	0.4546	+18.078%	9,000	-83.326%
2017-10-06	0.3850	0.3850	0.3850	0.3850	-19.792%	9,027	-80.312%
2017-10-02	0.4800	0.4800	0.4800	0.4800	-2.041%	551	-84.208%
2017-09-29	0.5000	0.5000	0.4900	0.4900	+22.500%	1,550	-84.531%
2017-09-26	0.4000	0.4000	0.4000	0.4000	-6.977%	250	-81.050%
2017-08-30	0.4300	0.4300	0.4200	0.4300	-28.333%	2,600	-82.372%
2017-07-14	0.6000	0.6000	0.6000	0.6000	+23.711%	1,000	-87.367%
2017-07-06	0.4850	0.4850	0.4850	0.4850	+21.250%	2,500	-84.371%
2017-05-18	0.4000	0.4000	0.4000	0.4000	-3.614%	1,330	-81.050%
2017-02-13	0.4150	0.4150	0.4150	0.4150	+5.063%	100	-81.735%
2017-02-06	0.3950	0.3950	0.3950	0.3950	-28.182%	5,378	-80.810%
2016-11-30	0.5500	0.5500	0.5500	0.5500	-5.983%	2,234	-86.218%
2016-11-23	0.5850	0.5850	0.5850	0.5850	+6.364%	1,897	-87.043%
2016-11-14	0.5500	0.5500	0.5500	0.5500	+292.857%	1,920	-86.218%
2016-11-08	0.1400	0.1400	0.1400	0.1400	-30.000%	600	-45.857%
2016-09-26	0.2000	0.2000	0.2000	0.2000	-14.894%	2,497	-62.100%
2016-08-03	0.2350	0.2350	0.2350	0.2350	+4.444%	4,000	-67.745%
2016-07-29	0.2250	0.2250	0.2250	0.2250	+25.000%	9,027	-66.311%
2016-07-01	0.1800	0.1800	0.1800	0.1800	-35.714%	8,200	-57.889%
2016-06-01	0.2800	0.2800	0.2800	0.2800	+16.667%	2,500	-72.929%
2016-05-04	0.2400	0.2400	0.2400	0.2400	-18.644%	2,685	-68.417%
2016-04-29	0.2950	0.2950	0.2950	0.2950	+22.917%	3,350	-74.305%
2016-04-21	0.2400	0.2400	0.2400	0.2400	+10.092%	2,500	-68.417%
2016-04-15	0.2180	0.2180	0.2180	0.2180	+11.795%	13,578	-65.229%
2015-06-26	0.1950	0.1950	0.1950	0.1950	-13.333%	30,537	-61.128%
2014-12-26	0.2250	0.2250	0.2250	0.2250	-47.059%	329	-66.311%
2014-11-20	0.4085	0.4250	0.3955	0.4250	+57.407%	38,412	-82.165%
2014-10-13	0.2700	0.2700	0.2700	0.2700	-44.785%	10,000	-71.926%
2014-09-15	0.4890	0.4890	0.4890	0.4890	-29.640%	1,000	-84.499%
2014-08-14	0.6950	0.6950	0.6950	0.6950	+0.725%	1,512	-89.094%
2014-08-05	0.6900	0.6900	0.6900	0.6900	+18.966%	1,567	-89.014%
2014-07-28	0.5800	0.5800	0.5800	0.5800	-12.121%	734	-86.931%
2014-07-14	0.6600	0.6600	0.6600	0.6600	+46.667%	1,433	-88.515%
2014-06-20	0.4500	0.4500	0.4500	0.4500	+85.185%	7,000	-83.156%
2014-04-04	0.2430	0.2430	0.2430	0.2430	-2.410%	20,700	-68.807%
2014-04-01	0.2490	0.2490	0.2490	0.2490	-0.400%	24,881	-69.558%
2014-03-20	0.2500	0.2500	0.2500	0.2500	+8.696%	4,300	-69.680%
2014-03-17	0.2300	0.2300	0.2300	0.2300	-29.231%	5,743	-67.043%
2014-02-11	0.3250	0.3250	0.3250	0.3250	-35.000%	2,384	-76.677%
2014-02-05	0.5000	0.5000	0.5000	0.5000	+35.135%	6,493	-84.840%
2013-09-04	0.3700	0.3700	0.3700	0.3700	-7.500%	734	-79.514%
2013-09-03	0.4000	0.4000	0.4000	0.4000	+5.263%	1,858	-81.050%
2013-08-28	0.3900	0.4100	0.3800	0.3800	+11.765%	13,595	-80.053%
2013-08-23	0.3400	0.3400	0.3400	0.3400	+4.294%	9,041	-77.706%
2013-08-22	0.3260	0.3260	0.3260	0.3260	-6.857%	6,969	-76.748%
2013-08-01	0.3500	0.3500	0.3500	0.3500	+6.061%	2,500	-78.343%
2013-07-29	0.3300	0.3300	0.3300	0.3300	+20.000%	14,030	-77.030%
2013-07-15	0.2750	0.2750	0.2750	0.2750	-23.611%	3,235	-72.436%
2013-06-07	0.3600	0.3600	0.3600	0.3600	+1.408%	1,189	-78.944%
2013-05-31	0.3550	0.3550	0.3550	0.3550	-16.471%	2,546	-78.648%
2013-05-17	0.4250	0.4250	0.4250	0.4250	-4.494%	1,500	-82.165%
2013-05-15	0.4450	0.4450	0.4450	0.4450	+48.333%	2,644	-82.966%
2013-05-02	0.3000	0.3000	0.3000	0.3000	+11.111%	1,640	-74.733%
2013-04-25	0.2700	0.2700	0.2700	0.2700	-12.903%	1,000	-71.926%
2013-04-19	0.3100	0.3100	0.3100	0.3100	-6.061%	1,000	-75.548%
2013-04-12	0.3300	0.3300	0.3300	0.3300	-13.158%	1,000	-77.030%
2013-04-05	0.3800	0.3800	0.3800	0.3800	-55.294%	1,300	-80.053%
2012-05-25	0.8500	0.8500	0.8500	0.8500	-29.752%	750	-91.082%
2012-04-23	1.2100	1.2100	1.2100	1.2100	-3.200%	500	-93.736%
2012-04-17	1.2500	1.2500	1.2500	1.2500	-21.875%	3,000	-93.936%
2012-03-29	1.6000	1.6000	1.6000	1.6000	+0.629%	5,550	-95.263%
2012-03-27	1.5900	1.5900	1.5900	1.5900	+37.069%	250	-95.233%
2012-02-15	1.1600	1.1600	1.1600	1.1600	+0.870%	2,000	-93.466%
2012-02-08	1.1500	1.1500	1.1500	1.1500	-1.709%	4,563	-93.409%
2012-02-06	1.1700	1.1700	1.1700	1.1700	-16.429%	8,673	-93.521%
2012-01-17	1.4000	1.4000	1.4000	1.4000	+55.556%	8,673	-94.586%
2011-12-27	0.9000	0.9000	0.9000	0.9000	+9.756%	9,175	-91.578%
2011-12-19	0.8700	0.8700	0.8200	0.8200	-51.765%	1,500	-90.756%
2011-09-09	1.7000	1.7000	1.7000	1.7000	-48.171%	175	-95.541%
2011-03-18	3.2800	3.2800	3.2800	3.2800	+0.613%	1,032	-97.689%
2011-02-23	3.2600	3.2600	3.2600	3.2600	-0.610%	20,694	-97.675%
2011-02-22	3.3200	3.3200	3.2800	3.2800	-8.889%	14,809	-97.689%
2011-02-08	3.6000	3.6000	3.6000	3.6000	-4.762%	760	-97.894%
2011-02-02	3.8800	3.8800	3.7800	3.7800	-4.304%	19,805	-97.995%
2011-01-20	3.9500	3.9500	3.9500	3.9500	+2.597%	27,150	-98.081%
2011-01-05	3.8500	3.8500	3.8500	3.8500	+2.394%	500	-98.031%
2010-12-31	3.7600	3.7600	3.7600	3.7600	+0.267%	3,350	-97.984%
2010-12-30	3.7500	3.7500	3.7500	3.7500	-0.794%	500	-97.979%
2010-12-17	3.7800	3.7800	3.7800	3.7800	+2.162%	3,063	-97.995%
2010-12-16	3.7000	3.7000	3.7000	3.7000	+1.093%	1,560	-97.951%
2010-12-13	3.6600	3.6600	3.6600	3.6600	+0.826%	1,000	-97.929%
2010-12-10	3.6300	3.6300	3.6300	3.6300	-6.923%	1,500	-97.912%
2010-12-01	3.9000	3.9000	3.9000	3.9000	+0.775%	500	-98.056%
2010-11-15	3.8700	3.8700	3.8700	3.8700	-0.769%	500	-98.041%
2010-11-11	3.9000	3.9000	3.9000	3.9000	-1.266%	250	-98.056%
2010-11-04	3.9500	3.9500	3.9500	3.9500	+6.183%	1,000	-98.081%
2010-10-15	3.7200	3.7200	3.7200	3.7200	+20.000%	1,000	-97.962%
2010-09-22	3.1000	3.1000	3.1000	3.1000	+11.913%	115	-97.555%
2010-08-16	2.7700	2.7700	2.7700	2.7700	-1.773%	800	-97.264%
2010-08-13	2.8200	2.8200	2.8200	2.8200	+2.174%	1,000	-97.312%
2010-08-12	2.7600	2.7600	2.7600	2.7600	-10.390%	2,500	-97.254%
2010-08-09	3.0800	3.0800	3.0800	3.0800	-0.645%	1,200	-97.539%
2010-08-06	3.1000	3.1000	3.1000	3.1000	-0.958%	550	-97.555%
2010-08-04	3.1900	3.1900	3.1300	3.1300	-1.881%	1,400	-97.578%
2010-08-03	3.1900	3.1900	3.1900	3.1900	-4.491%	200	-97.624%
2010-07-14	3.3400	3.3400	3.3400	3.3400	-8.493%	1,000	-97.731%
2010-07-09	3.6500	3.6500	3.6500	3.6500	+23.729%	1,000	-97.923%
2010-06-24	2.9100	2.9600	2.9100	2.9500	-10.606%	15,950	-97.431%
2010-06-22	3.0900	3.3000	3.0900	3.3000	+13.014%	27,500	-97.703%
2010-06-21	2.9200	2.9200	2.9200	2.9200	+15.415%	25,000	-97.404%
2010-06-18	2.5400	2.5800	2.5300	2.5300	+6.303%	35,000	-97.004%
2010-06-02	2.3500	2.4000	2.3500	2.3800	-40.648%	3,000	-96.815%
2010-05-03	4.0200	4.0200	4.0100	4.0100	+19.701%	1,615	-98.110%
2010-04-29	3.4400	3.4400	3.3500	3.3500	-6.944%	11,827	-97.737%
2010-04-26	3.6000	3.6000	3.6000	3.6000	-1.370%	2,500	-97.894%
2010-04-21	3.6500	3.6500	3.6500	3.6500	+8.955%	530	-97.923%
2010-04-13	3.4800	3.4800	3.3500	3.3500	-10.428%	42,495	-97.737%
2010-04-12	3.7400	3.7400	3.7400	3.7400	-15.955%	20,000	-97.973%
2010-04-09	4.5000	4.5000	4.4500	4.4500	+23.611%	45,100	-98.297%
2010-04-08	3.7500	3.7500	3.6000	3.6000	+35.849%	16,500	-97.894%
2010-04-06	2.6500	2.6500	2.6500	2.6500	+12.766%	1,000	-97.140%
2010-03-31	2.3000	2.3500	2.3000	2.3500	+15.764%	4,000	-96.774%
2010-03-29	2.0300	2.0300	2.0300	2.0300	+4.103%	1,100	-96.266%
2010-03-11	1.9500	1.9500	1.9500	1.9500	+8.333%	1,000	-96.113%
2010-03-10	1.8000	1.8000	1.8000	1.8000	-6.736%	13,995	-95.789%
2010-03-09	1.9500	1.9500	1.9300	1.9300	-16.087%	80,000	-96.073%
2010-03-04	2.3000	2.3000	2.3000	2.3000	+4.545%	1,000	-96.704%
2010-03-03	2.2500	2.2500	2.2000	2.2000	+31.737%	4,000	-96.555%
2010-02-02	1.6700	1.6700	1.6700	1.6700	+32.540%	30,000	-95.461%
2010-01-26	1.2600	1.2600	1.2600	1.2600	+11.504%	900	-93.984%
2009-12-14	1.1300	1.1300	1.1300	1.1300	+5.607%	10,000	-93.292%
2009-12-11	1.0700	1.0700	1.0700	1.0700	-26.207%	10,000	-92.916%
2009-10-08	1.4500	1.4500	1.4500	1.4500	-9.375%	900	-94.772%
2009-10-07	1.6000	1.6000	1.6000	1.6000	+1.266%	1,200	-95.263%
2009-09-25	1.5800	1.5800	1.5800	1.5800	-1.250%	1,000	-95.203%
2009-09-23	1.5600	1.6000	1.5600	1.6000	+56.863%	3,900	-95.263%
2009-09-09	1.0200	1.0200	1.0200	1.0200	-13.559%	3,500	-92.569%
2009-08-27	1.1800	1.1800	1.1800	1.1800	-13.869%	1,000	-93.576%
2009-08-05	1.3700	1.3700	1.3700	1.3700	+14.167%	1,000	-94.467%
2009-07-23	1.2000	1.2000	1.2000	1.2000	-4.000%	500	-93.683%
2009-07-20	1.2500	1.2500	1.2500	1.2500	-10.072%	500	-93.936%
2009-07-15	1.3900	1.3900	1.3900	1.3900	-7.333%	1,000	-94.547%
2009-07-09	1.5000	1.5000	1.5000	1.5000	-1.961%	625	-94.947%
2009-07-08	1.5300	1.5300	1.5300	1.5300	-21.538%	1,000	-95.046%
2009-06-17	1.9500	1.9500	1.9500	1.9500	+34.483%	3,000	-96.113%
2009-06-11	1.4500	1.4500	1.4500	1.4500	+38.095%	3,500	-94.772%
2009-05-20	1.0500	1.0500	1.0500	1.0500	+150.000%	4,000	-92.781%
2009-03-10	0.4200	0.4200	0.4200	0.4200	-30.000%	1,430	-81.952%
2009-02-18	0.6000	0.6000	0.6000	0.6000	+128.571%	500	-87.367%
2008-12-30	0.2625	0.2625	0.2625	0.2625	+118.750%	150,000	-71.124%
2008-12-29	0.1200	0.1200	0.1200	0.1200	-61.290%	1,500	-36.833%
2008-11-14	0.3100	0.3100	0.3100	0.3100	0.000%	21,000	-75.548%
2008-11-12	0.3100	0.3100	0.3100	0.3100	-43.636%	500	-75.548%
2008-11-04	0.5200	0.5500	0.5200	0.5500	0.000%	21,000	-86.218%
2008-11-03	0.5500	0.5500	0.5500	0.5500	+19.565%	500	-86.218%
2008-10-29	0.4600	0.4600	0.4600	0.4600	0.000%	1,500	-83.522%

.dark-mode .PdT0tQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PdT0tQ{ color: #333333; background-color: white; border: 2px solid #333333; }GCLMFGCM RESOURCES PLCstock OTC

GCLMF
GCM RESOURCES PLC
stock OTC