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

Grid Metals Corp (OP: MSMGF )

0.0587 UNCHANGED
Last Price Updated: 3:55 PM EDT, May 23, 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 23, 2019 0.0861 0.0861 0.0861 0 +0.00(+1.29%)
Oct 21, 2019 0.0850 0.0850 0.0850 0 -0.00(-1.51%)
Oct 18, 2019 0.0863 0.0863 0.0863 0.0863 5,000 -0.01(-6.20%)
Oct 17, 2019 0.0920 0.0920 0.0920 0.0920 7,000 -0.01(-8.00%)
Oct 09, 2019 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Sep 30, 2019 0.1050 0.1050 0.1050 0 +0.01(+16.67%)
Sep 17, 2019 0.0900 0.0900 0.0900 0 -0.01(-12.79%)
Sep 09, 2019 0.1032 0.1032 0.1032 0 -0.02(-14.07%)
Sep 05, 2019 0.1201 0.1201 0.1201 0 +0.01(+11.20%)
Sep 04, 2019 0.1190 0.1200 0.1046 0.1080 70,400 -0.00(-1.82%)
Sep 03, 2019 0.0860 0.1150 0.0860 0.1100 114,700 +0.01(+10.22%)
Aug 30, 2019 0.0921 0.1000 0.0921 0.0998 104,600 +0.02(+27.95%)
Aug 16, 2019 0.0780 0.0780 0.0780 0 -0.01(-6.25%)
Aug 08, 2019 0.0832 0.0832 0.0832 0 +0.01(+10.93%)
Aug 06, 2019 0.0750 0.0750 0.0750 0 +0.00(+2.74%)
Jul 31, 2019 0.0730 0.0730 0.0730 0 -0.00(-4.95%)
Jul 26, 2019 0.0768 0.0768 0.0768 0 -0.02(-23.96%)
Jul 19, 2019 0.1010 0.1010 0.1010 0 +0.02(+23.62%)
Jul 16, 2019 0.0817 0.0817 0.0817 0 -0.00(-1.09%)
Jul 12, 2019 0.0826 0.0826 0.0826 0 -0.00(-1.31%)
Jul 09, 2019 0.0837 0.0837 0.0837 0 -0.02(-17.13%)
Jul 01, 2019 0.1010 0.1010 0.1010 0 +0.02(+27.04%)
Jun 25, 2019 0.0795 0.0795 0.0795 0 -0.00(-0.63%)
Jun 20, 2019 0.0800 0.0800 0.0800 0 -0.01(-9.40%)
Jun 18, 2019 0.0883 0.0883 0.0883 0 +0.00(+3.52%)
Jun 14, 2019 0.0853 0.0853 0.0853 0 +0.00(+4.28%)
Jun 13, 2019 0.0818 0.0818 0.0818 0.0818 800 +0.00(+0.99%)
Jun 12, 2019 0.0826 0.0826 0.0810 0.0810 7,000 -0.01(-8.37%)
Jun 10, 2019 0.0884 0.0884 0.0884 0 +0.02(+21.10%)
Jun 05, 2019 0.0730 0.0730 0.0730 0 +0.01(+11.62%)
Jun 03, 2019 0.0654 0.0654 0.0654 0 -0.02(-18.86%)
May 28, 2019 0.0806 0.0806 0.0806 0 -0.01(-11.91%)
May 22, 2019 0.0915 0.0915 0.0915 0 -0.01(-8.50%)
May 21, 2019 0.1000 0.1000 0.1000 0.1000 3,000 -0.01(-9.58%)
May 20, 2019 0.1106 0.1106 0.1106 0.1106 1,000 +0.01(+15.21%)
May 17, 2019 0.0916 0.0960 0.0916 0.0960 24,700 -0.01(-8.83%)
May 14, 2019 0.1053 0.1053 0.1053 0 +0.01(+10.84%)
May 13, 2019 0.0950 0.0950 0.0950 0.0950 23,000 +0.00(+0.00%)
May 09, 2019 0.0950 0.0950 0.0950 0 +0.01(+8.94%)
May 08, 2019 0.1002 0.1050 0.0872 0.0872 130,219 -0.01(-7.92%)
May 03, 2019 0.0947 0.0947 0.0947 0 +0.00(+3.50%)
May 02, 2019 0.0915 0.0915 0.0858 0.0915 66,985 +0.00(+1.22%)
May 01, 2019 0.0904 0.0904 0.0904 0.0904 19,996 +0.02(+31.20%)
Apr 30, 2019 0.0689 0.0689 0.0689 0.0689 300 -0.01(-9.46%)
Apr 25, 2019 0.0761 0.0761 0.0761 0 +0.00(+4.25%)
Apr 22, 2019 0.0730 0.0730 0.0730 0 -0.00(-4.95%)
Apr 18, 2019 0.0839 0.0839 0.0768 0.0768 40,500 -0.00(-4.00%)
Apr 17, 2019 0.0800 0.0800 0.0800 0.0800 9,500 +0.01(+6.67%)
Apr 16, 2019 0.0750 0.0750 0.0750 0.0750 237 -0.02(-17.04%)
Apr 15, 2019 0.0904 0.0904 0.0904 0.0904 50,000 +0.01(+14.14%)
Apr 12, 2019 0.0814 0.0814 0.0792 0.0792 29,800 -0.00(-4.35%)
Apr 11, 2019 0.0820 0.0828 0.0820 0.0828 10,000 +0.00(+2.22%)
Apr 10, 2019 0.0810 0.0810 0.0810 0.0810 1,000 -0.00(-5.70%)
Apr 09, 2019 0.0811 0.0872 0.0811 0.0859 50,000 +0.00(+1.06%)
Apr 08, 2019 0.0819 0.0850 0.0800 0.0850 56,000 +0.01(+16.76%)
Mar 28, 2019 0.0728 0.0728 0.0728 0 -0.00(-0.14%)
Mar 27, 2019 0.0764 0.0764 0.0729 0.0729 13,500 -0.00(-0.27%)
Mar 26, 2019 0.0731 0.0731 0.0731 0.0731 11,000 -0.01(-14.00%)
Mar 21, 2019 0.0850 0.0850 0.0850 0 +0.01(+11.84%)
Mar 19, 2019 0.0760 0.0760 0.0760 0 -0.01(-9.85%)
Mar 18, 2019 0.0843 0.0843 0.0843 0.0843 1,000 -0.00(-0.82%)
Mar 15, 2019 0.0850 0.0850 0.0850 0.0850 29,800 -0.01(-9.38%)
Mar 13, 2019 0.0938 0.0938 0.0938 0 +0.02(+34.00%)
Mar 08, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 05, 2019 0.0700 0.0700 0.0700 0 -0.00(-1.41%)
Mar 04, 2019 0.0710 0.0710 0.0710 0.0710 15,000 +0.00(+0.00%)
Mar 01, 2019 0.0710 0.0710 0.0710 0.0710 1,000 -0.01(-8.97%)
Feb 25, 2019 0.0780 0.0780 0.0780 0 -0.01(-8.24%)
Feb 21, 2019 0.0850 0.0850 0.0850 0 +0.02(+23.19%)
Feb 11, 2019 0.0690 0.0690 0.0690 0 -0.00(-4.17%)
Feb 08, 2019 0.0720 0.0720 0.0720 0.0720 1,000 -0.00(-6.37%)
Feb 07, 2019 0.0698 0.0830 0.0698 0.0769 24,000 +0.00(+6.81%)
Feb 06, 2019 0.0720 0.0720 0.0720 0.0720 1,500 -0.01(-7.46%)
Feb 05, 2019 0.0778 0.0778 0.0778 0.0778 2,580 -0.00(-2.75%)
Feb 04, 2019 0.0830 0.0864 0.0800 0.0800 33,000 +0.00(+0.00%)
Jan 31, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 30, 2019 0.0893 0.0893 0.0800 0.0800 9,000 -0.01(-6.87%)
Jan 29, 2019 0.0887 0.0887 0.0859 0.0859 14,580 +0.00(+4.88%)
Jan 28, 2019 0.0770 0.0819 0.0770 0.0819 13,000 +0.02(+36.50%)
Jan 18, 2019 0.0600 0.0600 0.0600 0 -0.01(-20.00%)
Jan 16, 2019 0.0750 0.0750 0.0750 0 -0.00(-3.85%)
Jan 15, 2019 0.0780 0.0780 0.0780 0.0780 5,000 +0.00(+1.96%)
Jan 14, 2019 0.0780 0.0780 0.0765 0.0765 11,000 -0.01(-12.97%)
Jan 11, 2019 0.0879 0.0879 0.0879 0.0879 5,000 +0.00(+3.29%)
Jan 10, 2019 0.0844 0.0851 0.0820 0.0851 10,000 +0.00(+2.90%)
Jan 09, 2019 0.0900 0.0900 0.0827 0.0827 82,500 -0.02(-17.22%)
Jan 08, 2019 0.0999 0.0999 0.0999 0.0999 3,000 +0.00(+3.63%)
Jan 07, 2019 0.0964 0.0964 0.0964 0.0964 4,800 +0.00(+1.58%)
Jan 04, 2019 0.0950 0.0950 0.0949 0.0949 35,000 +0.01(+18.62%)
Jan 03, 2019 0.0900 0.0900 0.0800 0.0800 340,555 -0.01(-7.83%)
Jan 02, 2019 0.0841 0.0868 0.0830 0.0868 25,500 +0.01(+20.56%)
Dec 28, 2018 0.0720 0.0720 0.0720 0 -0.01(-6.49%)
Dec 27, 2018 0.0800 0.0800 0.0722 0.0770 166,000 +0.01(+8.45%)
Dec 26, 2018 0.0750 0.0761 0.0698 0.0710 164,000 -0.00(-5.46%)
Dec 21, 2018 0.0751 0.0751 0.0751 0 +0.02(+36.55%)
Dec 20, 2018 0.0530 0.0580 0.0530 0.0550 121,300 +0.00(+2.61%)
Dec 18, 2018 0.0536 0.0536 0.0536 0 +0.00(+7.20%)
Dec 17, 2018 0.0500 0.0500 0.0500 0.0500 25,000 +0.00(+8.70%)
Dec 14, 2018 0.0460 0.0460 0.0460 0.0460 6,000 +0.00(+0.00%)
Dec 12, 2018 0.0460 0.0460 0.0460 0 +0.01(+15.00%)
Dec 10, 2018 0.0400 0.0400 0.0400 0 -0.00(-6.98%)
Nov 27, 2018 0.0430 0.0430 0.0430 0 -0.01(-14.00%)
Nov 16, 2018 0.0500 0.0500 0.0500 0 +0.01(+13.64%)
Nov 14, 2018 0.0440 0.0440 0.0440 0 +0.00(+1.85%)
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.