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 (OP:MSMGF)

0.0840 -0.0017 (-1.98%)
Streaming Delayed Price Updated: 11:20 AM EDT, Apr 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2026 0.0850 0.0850 0.0840 0.0840 65,215 -0.00(-1.98%)
Apr 29, 2026 0.0900 0.0900 0.0857 0.0857 6,000 +0.00(+3.13%)
Apr 27, 2026 0.0831 0 -0.01(-12.53%)
Apr 24, 2026 0.0918 0.0959 0.0880 0.0950 415,390 +0.00(+0.00%)
Apr 22, 2026 0.0950 0 -0.00(-1.96%)
Apr 21, 2026 0.0969 0.1080 0.0969 0.0969 35,250 -0.00(-3.10%)
Apr 20, 2026 0.1020 0.1020 0.0925 0.1000 143,450 -0.00(-2.15%)
Apr 17, 2026 0.0970 0.1022 0.0960 0.1022 202,500 +0.01(+6.68%)
Apr 16, 2026 0.0950 0.0990 0.0930 0.0958 64,024 -0.00(-0.21%)
Apr 15, 2026 0.0912 0.0960 0.0892 0.0960 625,500 +0.01(+6.67%)
Apr 14, 2026 0.0860 0.0900 0.0850 0.0900 75,660 +0.00(+4.17%)
Apr 13, 2026 0.0875 0.0875 0.0864 0.0864 65,000 -0.00(-5.37%)
Apr 09, 2026 0.0913 0 +0.00(+0.33%)
Apr 08, 2026 0.0910 0.0910 0.0909 0.0910 250,000 +0.00(+2.48%)
Apr 07, 2026 0.0892 0.0900 0.0888 0.0888 190,000 +0.00(+0.23%)
Apr 06, 2026 0.0900 0.0922 0.0878 0.0886 270,900 -0.00(-2.64%)
Apr 02, 2026 0.0900 0.0910 0.0880 0.0910 104,572 +0.00(+3.41%)
Apr 01, 2026 0.0949 0.0949 0.0880 0.0880 26,000 +0.00(+3.77%)
Mar 31, 2026 0.0868 0.0868 0.0835 0.0848 74,000 +0.00(+1.68%)
Mar 30, 2026 0.0834 0.0834 0.0834 0.0834 30,000 +0.00(+0.00%)
Mar 27, 2026 0.0853 0.0853 0.0834 0.0834 66,598 -0.00(-2.23%)
Mar 26, 2026 0.0853 0.0853 0.0853 0.0853 4,000 -0.00(-1.39%)
Mar 25, 2026 0.0821 0.0865 0.0821 0.0865 87,050 -0.00(-1.82%)
Mar 24, 2026 0.0850 0.0881 0.0830 0.0881 70,000 +0.00(+0.11%)
Mar 23, 2026 0.0872 0.0900 0.0865 0.0880 503,000 +0.01(+6.93%)
Mar 20, 2026 0.0810 0.0823 0.0800 0.0823 33,790 +0.00(+1.60%)
Mar 19, 2026 0.0760 0.0810 0.0760 0.0810 165,800 -0.01(-7.95%)
Mar 18, 2026 0.0813 0.0904 0.0720 0.0880 194,500 +0.01(+16.25%)
Mar 17, 2026 0.0816 0.0840 0.0757 0.0757 26,965 -0.01(-10.94%)
Mar 16, 2026 0.0925 0.0925 0.0785 0.0850 200,211 +0.00(+4.17%)
Mar 13, 2026 0.0850 0.0850 0.0816 0.0816 23,500 -0.01(-8.31%)
Mar 12, 2026 0.0850 0.0890 0.0850 0.0890 34,250 -0.00(-1.00%)
Mar 11, 2026 0.0912 0.0912 0.0850 0.0899 40,450 -0.00(-2.39%)
Mar 10, 2026 0.0929 0.0930 0.0905 0.0921 320,300 -0.00(-0.97%)
Mar 09, 2026 0.0790 0.0930 0.0790 0.0930 284,049 +0.01(+6.65%)
Mar 06, 2026 0.0856 0.0899 0.0810 0.0872 225,000 +0.00(+1.51%)
Mar 05, 2026 0.0810 0.0863 0.0778 0.0859 166,981 -0.00(-2.72%)
Mar 04, 2026 0.0867 0.0883 0.0830 0.0883 141,500 +0.00(+0.34%)
Mar 03, 2026 0.0842 0.0912 0.0826 0.0880 161,200 -0.01(-5.68%)
Mar 02, 2026 0.0960 0.0960 0.0912 0.0933 327,350 -0.00(-3.81%)
Feb 27, 2026 0.0918 0.0970 0.0900 0.0970 350,100 +0.01(+5.43%)
Feb 26, 2026 0.0915 0.0940 0.0850 0.0920 873,333 -0.00(-1.08%)
Feb 25, 2026 0.0920 0.0932 0.0909 0.0930 212,586 +0.00(+0.98%)
Feb 24, 2026 0.0883 0.0921 0.0870 0.0921 230,500 +0.00(+2.33%)
Feb 23, 2026 0.0896 0.0968 0.0850 0.0900 707,084 -0.00(-3.23%)
Feb 20, 2026 0.0960 0.0960 0.0930 0.0930 135,923 -0.00(-2.41%)
Feb 19, 2026 0.0941 0.0953 0.0941 0.0953 25,000 -0.00(-0.73%)
Feb 18, 2026 0.0950 0.0960 0.0950 0.0960 30,000 +0.00(+3.78%)
Feb 17, 2026 0.1020 0.1020 0.0925 0.0925 338,130 -0.01(-10.11%)
Feb 13, 2026 0.1027 0.1140 0.1020 0.1029 239,925 -0.00(-3.74%)
Feb 12, 2026 0.0982 0.1070 0.0982 0.1069 409,880 +0.01(+7.87%)
Feb 10, 2026 0.0991 0 +0.00(+1.64%)
Feb 09, 2026 0.1036 0.1045 0.0975 0.0975 98,321 -0.01(-6.07%)
Feb 06, 2026 0.1038 0.1038 0.1038 0.1038 18,327 +0.00(+1.57%)
Feb 05, 2026 0.1060 0.1065 0.1022 0.1022 195,020 -0.00(-3.58%)
Feb 04, 2026 0.1050 0.1060 0.1043 0.1060 23,329 +0.00(+2.71%)
Feb 03, 2026 0.1032 0.1048 0.1032 0.1032 11,500 +0.00(+3.72%)
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.