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)

0.0880 UNCHANGED
Streaming Delayed Price Updated: 3:21 PM EST, Mar 3, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2026 0.0961 0.0995 0.0961 0.0995 45,443 +0.01(+5.63%)
Jan 30, 2026 0.0987 0.0987 0.0942 0.0942 16,025 -0.01(-6.64%)
Jan 29, 2026 0.1022 0.1062 0.1009 0.1009 42,503 -0.00(-0.39%)
Jan 28, 2026 0.0930 0.1013 0.0930 0.1013 5,000 +0.01(+6.63%)
Jan 27, 2026 0.0980 0.0987 0.0950 0.0950 175,654 -0.01(-7.32%)
Jan 26, 2026 0.1063 0.1110 0.0943 0.1025 697,852 -0.00(-3.57%)
Jan 23, 2026 0.1174 0.1188 0.1009 0.1063 145,089 -0.01(-8.36%)
Jan 22, 2026 0.1138 0.1220 0.1130 0.1160 136,100 +0.01(+4.98%)
Jan 21, 2026 0.1105 0.1105 0.1105 0.1105 4,350 -0.00(-0.36%)
Jan 20, 2026 0.1170 0.1217 0.1070 0.1109 84,842 +0.01(+6.12%)
Jan 15, 2026 0.1045 1,500 -0.00(-4.13%)
Jan 14, 2026 0.1090 0.1097 0.1028 0.1090 54,221 +0.00(+2.93%)
Jan 13, 2026 0.1050 0.1084 0.1030 0.1059 306,262 +0.00(+1.73%)
Jan 12, 2026 0.1050 0.1100 0.1010 0.1041 111,800 -0.00(-3.79%)
Jan 09, 2026 0.1050 0.1150 0.1030 0.1082 139,550 +0.00(+3.05%)
Jan 08, 2026 0.1076 0.1076 0.1045 0.1050 63,405 -0.00(-0.47%)
Jan 07, 2026 0.1100 0.1100 0.1000 0.1055 204,428 -0.00(-0.28%)
Jan 06, 2026 0.1000 0.1070 0.0973 0.1058 358,943 -0.00(-2.31%)
Jan 05, 2026 0.1057 0.1200 0.1050 0.1083 88,420 +0.00(+1.12%)
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.