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

GRIID Infrastructure Inc. - Common Stock (NQ: GRDI )

0.9601 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 30, 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 (%)
Oct 30, 2024 0.9601 0 +0.01(+0.53%)
Oct 29, 2024 1.000 1.040 0.9550 0.9550 109,463 +0.03(+3.44%)
Oct 28, 2024 1.030 1.060 0.9232 0.9232 86,437 -0.16(-14.52%)
Oct 25, 2024 1.000 1.130 0.9500 1.080 141,191 +0.06(+5.88%)
Oct 24, 2024 0.9624 1.080 0.8900 1.020 80,867 +0.11(+12.21%)
Oct 23, 2024 0.9900 0.9900 0.8762 0.9090 30,897 -0.09(-8.92%)
Oct 22, 2024 0.9900 1.010 0.9560 0.9980 43,704 +0.00(+0.30%)
Oct 21, 2024 1.040 1.050 0.9550 0.9950 60,720 -0.03(-2.45%)
Oct 18, 2024 0.8600 1.180 0.8600 1.020 550,377 +0.15(+16.89%)
Oct 17, 2024 0.8800 0.8800 0.8440 0.8726 25,101 -0.02(-1.96%)
Oct 16, 2024 0.8210 0.8990 0.7801 0.8900 43,019 +0.07(+8.54%)
Oct 15, 2024 0.7910 0.8600 0.7864 0.8200 25,971 -0.01(-1.06%)
Oct 14, 2024 0.7500 0.8400 0.7500 0.8288 107,935 +0.06(+7.52%)
Oct 11, 2024 0.7830 0.7898 0.7650 0.7708 11,349 -0.00(-0.03%)
Oct 10, 2024 0.7700 0.7950 0.7700 0.7710 9,505 +0.01(+1.45%)
Oct 09, 2024 0.7600 0.7950 0.7500 0.7600 7,235 -0.04(-4.94%)
Oct 08, 2024 0.7900 0.8050 0.7611 0.7995 7,536 +0.01(+1.67%)
Oct 07, 2024 0.7430 0.7900 0.7030 0.7864 60,609 +0.04(+5.47%)
Oct 04, 2024 0.7121 0.7462 0.7000 0.7456 26,337 -0.00(-0.59%)
Oct 03, 2024 0.7300 0.7749 0.7231 0.7500 12,491 +0.02(+3.01%)
Oct 02, 2024 0.7598 0.7600 0.7226 0.7281 21,478 -0.03(-4.20%)
Oct 01, 2024 0.7500 0.8080 0.7077 0.7600 31,461 -0.01(-1.17%)
Sep 30, 2024 0.7700 0.7700 0.7051 0.7690 49,724 -0.00(-0.13%)
Sep 27, 2024 0.7500 0.8300 0.7500 0.7700 21,100 +0.02(+2.67%)
Sep 26, 2024 0.8640 0.8998 0.7453 0.7500 141,221 -0.12(-14.17%)
Sep 25, 2024 0.8450 0.8898 0.7937 0.8738 39,916 +0.01(+0.63%)
Sep 24, 2024 0.8337 0.8851 0.8334 0.8683 25,601 -0.00(-0.20%)
Sep 23, 2024 0.8790 0.8790 0.8580 0.8700 9,447 -0.03(-3.33%)
Sep 20, 2024 0.8197 0.9000 0.8038 0.9000 86,640 +0.10(+11.97%)
Sep 19, 2024 0.8077 0.8100 0.7700 0.8038 93,943 +0.01(+0.75%)
Sep 18, 2024 0.8145 0.9000 0.7978 0.7978 29,546 -0.02(-2.11%)
Sep 17, 2024 0.8500 0.8500 0.8050 0.8150 28,410 -0.04(-4.23%)
Sep 16, 2024 0.8655 0.8930 0.8501 0.8510 20,267 -0.04(-4.38%)
Sep 13, 2024 0.8464 0.8930 0.8410 0.8900 9,348 +0.02(+2.53%)
Sep 12, 2024 0.9000 0.9000 0.8400 0.8680 7,493 -0.03(-3.56%)
Sep 11, 2024 0.8180 0.9000 0.8180 0.9000 12,298 +0.00(+0.00%)
Sep 10, 2024 0.8500 0.9000 0.8310 0.9000 5,665 +0.00(+0.00%)
Sep 09, 2024 0.8805 0.9000 0.8250 0.9000 26,196 +0.00(+0.11%)
Sep 06, 2024 0.8309 0.9000 0.8200 0.8990 11,437 +0.03(+3.27%)
Sep 05, 2024 0.8580 0.9000 0.8167 0.8705 18,424 +0.01(+1.46%)
Sep 04, 2024 0.8251 0.8746 0.8251 0.8580 21,504 +0.02(+2.14%)
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.