ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Grid Metals Corp (TSV:GRDM)

0.1200 UNCHANGED
Streaming Delayed Price Updated: 10:44 AM EST, Mar 3, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 03, 2026 0.1200 0.1200 0.1200 0.1200 48,001 -0.01(-4.00%)
Mar 02, 2026 0.1250 0.1250 0.1200 0.1250 323,836 +0.00(+0.00%)
Feb 27, 2026 0.1200 0.1250 0.1200 0.1250 454,000 +0.00(+0.00%)
Feb 26, 2026 0.1200 0.1250 0.1200 0.1250 973,400 +0.00(+0.00%)
Feb 25, 2026 0.1250 0.1250 0.1200 0.1250 166,560 +0.00(+0.00%)
Feb 24, 2026 0.1200 0.1250 0.1150 0.1250 303,000 +0.00(+0.00%)
Feb 23, 2026 0.1200 0.1300 0.1200 0.1250 305,850 +0.01(+4.17%)
Feb 20, 2026 0.1250 0.1300 0.1200 0.1200 105,236 -0.01(-4.00%)
Feb 19, 2026 0.1250 0.1250 0.1250 0.1250 23,689 -0.01(-3.85%)
Feb 18, 2026 0.1350 0.1350 0.1300 0.1300 31,000 +0.01(+4.00%)
Feb 17, 2026 0.1400 0.1400 0.1250 0.1250 198,582 -0.02(-10.71%)
Feb 13, 2026 0.1400 0 +0.00(+0.00%)
Feb 12, 2026 0.1300 0.1450 0.1300 0.1400 225,934 +0.01(+3.70%)
Feb 11, 2026 0.1400 0.1400 0.1350 0.1350 116,500 -0.01(-3.57%)
Feb 10, 2026 0.1400 0.1400 0.1400 0.1400 11,045 +0.00(+0.00%)
Feb 09, 2026 0.1350 0.1400 0.1350 0.1400 134,700 +0.01(+3.70%)
Feb 06, 2026 0.1400 0.1400 0.1350 0.1350 21,737 -0.01(-3.57%)
Feb 05, 2026 0.1400 0.1450 0.1400 0.1400 87,753 -0.01(-6.67%)
Feb 04, 2026 0.1400 0.1500 0.1400 0.1500 335,747 +0.00(+0.00%)
Feb 03, 2026 0.1350 0.1500 0.1350 0.1500 968,620 +0.02(+15.38%)
Feb 02, 2026 0.1300 0.1300 0.1300 0.1300 3,000 -0.01(-3.70%)
Jan 30, 2026 0.1350 0.1400 0.1350 0.1350 284,900 -0.01(-3.57%)
Jan 29, 2026 0.1400 0.1400 0.1400 0.1400 16,082 +0.00(+0.00%)
Jan 28, 2026 0.1350 0.1400 0.1300 0.1400 234,270 +0.01(+7.69%)
Jan 27, 2026 0.1350 0.1350 0.1300 0.1300 181,673 +0.00(+0.00%)
Jan 26, 2026 0.1400 0.1450 0.1300 0.1300 524,528 -0.01(-10.34%)
Jan 23, 2026 0.1600 0.1600 0.1350 0.1450 886,651 -0.02(-9.38%)
Jan 22, 2026 0.1600 0.1650 0.1550 0.1600 153,620 +0.00(+0.00%)
Jan 21, 2026 0.1600 0.1600 0.1550 0.1600 3,000 +0.01(+3.23%)
Jan 20, 2026 0.1650 0.1650 0.1550 0.1550 308,702 -0.01(-6.06%)
Jan 19, 2026 0.1450 0.1700 0.1450 0.1650 637,783 +0.02(+17.86%)
Jan 16, 2026 0.1400 0.1450 0.1400 0.1400 492,515 +0.00(+0.00%)
Jan 15, 2026 0.1450 0.1450 0.1400 0.1400 210,980 -0.00(-3.45%)
Jan 14, 2026 0.1450 0.1450 0.1450 0.1450 106,007 -0.01(-3.33%)
Jan 13, 2026 0.1450 0.1500 0.1450 0.1500 200,324 +0.01(+3.45%)
Jan 12, 2026 0.1450 0.1450 0.1450 0.1450 137,050 -0.01(-3.33%)
Jan 09, 2026 0.1450 0.1500 0.1450 0.1500 159,376 +0.01(+3.45%)
Jan 08, 2026 0.1450 0.1450 0.1350 0.1450 225,694 +0.00(+0.00%)
Jan 07, 2026 0.1450 0.1450 0.1450 0.1450 74,358 +0.00(+0.00%)
Jan 06, 2026 0.1400 0.1450 0.1350 0.1450 322,999 -0.01(-3.33%)
Jan 05, 2026 0.1500 0.1500 0.1450 0.1500 127,108 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.