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 29, 2020 0.0790 0.0790 0.0790 0 -0.01(-8.78%)
Oct 28, 2020 0.0867 0.0867 0.0866 0.0866 3,255 -0.01(-5.87%)
Oct 23, 2020 0.0920 0.0920 0.0920 0 +0.00(+0.66%)
Oct 22, 2020 0.0914 0.0914 0.0914 0.0914 1,000 -0.01(-6.06%)
Oct 21, 2020 0.1000 0.1000 0.0973 0.0973 140,500 +0.00(+4.96%)
Oct 20, 2020 0.0970 0.0970 0.0914 0.0927 11,101 -0.01(-7.21%)
Oct 19, 2020 0.0999 0.0999 0.0999 2 +0.00(+0.00%)
Oct 15, 2020 0.0999 0.0999 0.0999 0 -0.00(-3.29%)
Oct 13, 2020 0.1033 0.1033 0.1033 0 +0.01(+10.96%)
Oct 08, 2020 0.0931 0.0931 0.0931 0 -0.00(-3.02%)
Oct 05, 2020 0.0960 0.0960 0.0960 0 -0.00(-4.00%)
Sep 30, 2020 0.1000 0.1000 0.1000 0 -0.00(-0.40%)
Sep 29, 2020 0.1050 0.1050 0.1004 0.1004 7,000 -0.01(-5.90%)
Sep 28, 2020 0.1099 0.1099 0.1000 0.1067 19,190 -0.00(-3.00%)
Sep 24, 2020 0.1100 0.1100 0.1100 0 -0.01(-5.17%)
Sep 23, 2020 0.1022 0.1160 0.1022 0.1160 12,000 +0.01(+8.82%)
Sep 21, 2020 0.1066 0.1066 0.1066 0 -0.01(-5.41%)
Sep 18, 2020 0.1220 0.1230 0.1127 0.1127 11,000 -0.01(-7.62%)
Sep 17, 2020 0.1241 0.1241 0.1220 0.1220 64,000 -0.00(-3.86%)
Sep 16, 2020 0.1254 0.1269 0.1220 0.1269 69,500 +0.01(+5.75%)
Sep 14, 2020 0.1200 0.1200 0.1200 0 +0.01(+4.44%)
Sep 11, 2020 0.1149 0.1149 0.1149 0.1149 200 +0.00(+4.45%)
Sep 09, 2020 0.1100 0.1100 0.1100 0 +0.01(+4.96%)
Sep 08, 2020 0.1100 0.1101 0.1048 0.1048 31,000 -0.01(-6.26%)
Sep 03, 2020 0.1118 0.1118 0.1118 0 -0.00(-0.45%)
Sep 02, 2020 0.1123 0.1123 0.1123 0.1123 6,000 +0.01(+4.95%)
Aug 31, 2020 0.1070 0.1070 0.1070 0 -0.00(-1.83%)
Aug 28, 2020 0.1085 0.1090 0.1085 0.1090 58,500 -0.00(-2.42%)
Aug 27, 2020 0.1100 0.1117 0.1100 0.1117 13,900 -0.00(-0.09%)
Aug 25, 2020 0.1118 0.1118 0.1118 0 -0.00(-2.19%)
Aug 24, 2020 0.1080 0.1143 0.1050 0.1143 24,000 +0.00(+3.44%)
Aug 21, 2020 0.1105 0.1105 0.1105 0.1105 25,000 +0.00(+1.28%)
Aug 20, 2020 0.1091 0.1091 0.1091 0.1091 10,000 -0.00(-2.85%)
Aug 19, 2020 0.1123 0.1123 0.1123 0.1123 93,500 -0.01(-4.43%)
Aug 17, 2020 0.1175 0.1175 0.1175 0 -0.02(-15.41%)
Aug 14, 2020 0.1300 0.1389 0.1206 0.1389 45,200 +0.02(+21.20%)
Aug 13, 2020 0.1100 0.1146 0.1100 0.1146 12,090 +0.01(+6.41%)
Aug 12, 2020 0.1148 0.1148 0.1077 0.1077 2,083 +0.00(+0.65%)
Aug 11, 2020 0.1150 0.1150 0.1070 0.1070 55,800 -0.01(-11.57%)
Aug 10, 2020 0.1076 0.1210 0.1076 0.1210 109,400 +0.01(+11.73%)
Aug 07, 2020 0.1150 0.1150 0.1083 0.1083 31,000 -0.01(-9.67%)
Aug 06, 2020 0.1330 0.1330 0.1199 0.1199 52,100 -0.01(-9.85%)
Aug 05, 2020 0.1370 0.1370 0.1221 0.1330 203,000 -0.00(-0.23%)
Aug 04, 2020 0.1350 0.1359 0.1260 0.1333 90,096 -0.01(-4.79%)
Jul 30, 2020 0.1400 0.1400 0.1400 0 -0.00(-2.10%)
Jul 29, 2020 0.1510 0.1510 0.1430 0.1430 85,020 -0.00(-1.17%)
Jul 28, 2020 0.1690 0.1690 0.1447 0.1447 43,428 -0.01(-6.95%)
Jul 27, 2020 0.1540 0.1555 0.1400 0.1555 235,301 +0.01(+5.28%)
Jul 24, 2020 0.1500 0.1528 0.1450 0.1477 138,900 +0.00(+2.14%)
Jul 23, 2020 0.1446 0.1446 0.1446 0.1446 15,120 -0.00(-1.63%)
Jul 22, 2020 0.1510 0.1510 0.1470 0.1470 105,500 -0.00(-2.00%)
Jul 21, 2020 0.1520 0.1540 0.1500 0.1500 37,700 +0.01(+3.45%)
Jul 20, 2020 0.1450 0.1450 0.1450 0.1450 2,000 +0.00(+0.00%)
Jul 17, 2020 0.1250 0.1488 0.1196 0.1450 131,900 +0.02(+18.85%)
Jul 16, 2020 0.1250 0.1250 0.1220 0.1220 17,050 +0.00(+2.09%)
Jul 15, 2020 0.1200 0.1218 0.1093 0.1195 128,325 -0.01(-4.40%)
Jul 14, 2020 0.1250 0.1250 0.1250 0.1250 31,033 +0.01(+5.49%)
Jul 13, 2020 0.1250 0.1280 0.1185 0.1185 42,977 -0.01(-8.85%)
Jul 10, 2020 0.1350 0.1350 0.1250 0.1300 151,700 -0.01(-3.70%)
Jul 09, 2020 0.1400 0.1400 0.1350 0.1350 37,718 -0.01(-4.80%)
Jul 08, 2020 0.1420 0.1497 0.1392 0.1418 180,255 +0.01(+10.78%)
Jul 07, 2020 0.1271 0.1308 0.1270 0.1280 82,677 -0.00(-1.08%)
Jul 06, 2020 0.1316 0.1316 0.1271 0.1294 23,200 -0.01(-8.81%)
Jul 02, 2020 0.1350 0.1419 0.1271 0.1419 41,000 +0.00(+1.36%)
Jul 01, 2020 0.1400 0.1400 0.1400 0.1400 20,000 +0.00(+0.00%)
Jun 30, 2020 0.1387 0.1436 0.1386 0.1400 20,800 -0.00(-0.28%)
Jun 29, 2020 0.1465 0.1465 0.1360 0.1404 99,300 -0.00(-0.85%)
Jun 26, 2020 0.1360 0.1416 0.1360 0.1416 19,500 +0.01(+5.67%)
Jun 25, 2020 0.1368 0.1400 0.1340 0.1340 11,624 -0.01(-6.10%)
Jun 24, 2020 0.1427 0.1427 0.1427 0.1427 2,500 +0.00(+2.07%)
Jun 23, 2020 0.1501 0.1501 0.1348 0.1398 84,585 -0.00(-0.85%)
Jun 22, 2020 0.1398 0.1480 0.1380 0.1410 49,551 -0.01(-3.89%)
Jun 19, 2020 0.1467 0.1491 0.1382 0.1467 69,600 +0.00(+1.45%)
Jun 18, 2020 0.1374 0.1446 0.1374 0.1446 14,100 -0.00(-2.76%)
Jun 17, 2020 0.1530 0.1530 0.1400 0.1487 154,950 +0.01(+6.21%)
Jun 16, 2020 0.1387 0.1642 0.1350 0.1400 181,667 +0.01(+5.18%)
Jun 15, 2020 0.1390 0.1406 0.1300 0.1331 125,772 -0.02(-12.61%)
Jun 12, 2020 0.1280 0.1525 0.1190 0.1523 319,900 +0.00(+1.53%)
Jun 11, 2020 0.1600 0.1675 0.1439 0.1500 54,118 -0.03(-14.63%)
Jun 10, 2020 0.1763 0.1888 0.1701 0.1757 36,643 +0.00(+2.39%)
Jun 09, 2020 0.1701 0.1799 0.1687 0.1716 70,100 -0.01(-5.04%)
Jun 08, 2020 0.1750 0.1850 0.1700 0.1807 73,962 -0.00(-1.53%)
Jun 05, 2020 0.1600 0.1920 0.1600 0.1835 95,300 +0.02(+11.21%)
Jun 04, 2020 0.1700 0.1760 0.1540 0.1650 20,700 -0.01(-5.71%)
Jun 03, 2020 0.1842 0.1842 0.1704 0.1750 40,750 -0.01(-6.67%)
Jun 02, 2020 0.1851 0.1949 0.1851 0.1875 69,510 -0.00(-1.32%)
Jun 01, 2020 0.2000 0.2000 0.1900 0.1900 27,059 -0.01(-2.56%)
May 29, 2020 0.1768 0.1996 0.1750 0.1950 227,300 +0.02(+12.07%)
May 28, 2020 0.1760 0.1820 0.1740 0.1740 84,500 -0.00(-0.57%)
May 27, 2020 0.1692 0.1873 0.1681 0.1750 307,118 +0.02(+14.83%)
May 26, 2020 0.1547 0.1547 0.1524 0.1524 15,000 +0.00(+0.26%)
May 22, 2020 0.1533 0.1550 0.1435 0.1520 222,100 +0.01(+4.11%)
May 21, 2020 0.1490 0.1500 0.1400 0.1460 177,638 +0.02(+15.97%)
May 19, 2020 0.1259 0.1259 0.1259 0 -0.01(-10.07%)
May 18, 2020 0.1400 0.1400 0.1400 0.1400 1,000 +0.03(+26.13%)
May 15, 2020 0.1134 0.1134 0.1110 0.1110 15,000 -0.01(-9.24%)
May 14, 2020 0.1223 0.1223 0.1059 0.1223 4,200 +0.01(+13.03%)
May 13, 2020 0.1131 0.1250 0.1082 0.1082 92,000 -0.01(-7.76%)
May 12, 2020 0.1208 0.1215 0.1160 0.1173 32,000 -0.01(-6.16%)
May 11, 2020 0.1300 0.1300 0.1231 0.1250 20,500 -0.01(-8.69%)
May 08, 2020 0.1270 0.1369 0.1270 0.1369 36,500 +0.01(+7.80%)
May 07, 2020 0.1270 0.1270 0.1270 0.1270 22,500 -0.01(-7.30%)
May 06, 2020 0.1400 0.1469 0.1360 0.1370 181,550 +0.01(+9.60%)
May 04, 2020 0.1250 0.1250 0.1250 0 -0.02(-11.10%)
May 01, 2020 0.1262 0.1406 0.1262 0.1406 9,000 -0.00(-3.03%)
Apr 30, 2020 0.1371 0.1450 0.1371 0.1450 1,077 +0.00(+3.57%)
Apr 29, 2020 0.1200 0.1466 0.1200 0.1400 48,007 +0.02(+16.67%)
Apr 28, 2020 0.1070 0.1200 0.1070 0.1200 5,500 +0.00(+3.00%)
Apr 24, 2020 0.1165 0.1165 0.1165 0 +0.02(+22.25%)
Apr 23, 2020 0.0973 0.0987 0.0953 0.0953 23,500 -0.01(-6.39%)
Apr 22, 2020 0.0760 0.1079 0.0760 0.1018 83,990 +0.03(+33.95%)
Apr 21, 2020 0.0770 0.0770 0.0760 0.0760 51,000 -0.01(-7.20%)
Apr 20, 2020 0.0866 0.0866 0.0798 0.0819 43,500 -0.01(-11.56%)
Apr 17, 2020 0.0926 0.0926 0.0926 0.0926 500 -0.00(-1.28%)
Apr 16, 2020 0.0900 0.0938 0.0900 0.0938 13,500 +0.00(+4.22%)
Apr 15, 2020 0.0900 0.0900 0.0900 0.0900 10,000 -0.00(-4.26%)
Apr 14, 2020 0.0900 0.0940 0.0900 0.0940 5,000 +0.00(+1.29%)
Apr 13, 2020 0.0928 0.0928 0.0928 0.0928 574 -0.00(-2.62%)
Apr 09, 2020 0.0923 0.1018 0.0923 0.0953 25,500 -0.01(-6.20%)
Apr 08, 2020 0.1016 0.1016 0.1016 0.1016 500 +0.01(+6.17%)
Apr 07, 2020 0.0948 0.0957 0.0948 0.0957 2,100 +0.01(+16.71%)
Apr 03, 2020 0.0820 0.0820 0.0820 0 -0.00(-4.43%)
Apr 02, 2020 0.0973 0.0973 0.0858 0.0858 16,000 -0.01(-9.11%)
Apr 01, 2020 0.0944 0.0944 0.0944 0.0944 600 +0.01(+7.27%)
Mar 31, 2020 0.0880 0.0880 0.0880 0.0880 5,000 -0.00(-2.22%)
Mar 27, 2020 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Mar 26, 2020 0.0978 0.0978 0.0950 0.0950 11,000 -0.01(-5.00%)
Mar 25, 2020 0.0800 0.1046 0.0795 0.1000 215,490 +0.02(+27.39%)
Mar 24, 2020 0.0706 0.0785 0.0677 0.0785 49,518 +0.01(+20.77%)
Mar 23, 2020 0.0639 0.0671 0.0611 0.0650 122,100 +0.01(+8.33%)
Mar 20, 2020 0.0600 0.0600 0.0595 0.0600 20,900 -0.01(-20.00%)
Mar 19, 2020 0.0515 0.0750 0.0507 0.0750 36,000 +0.02(+32.04%)
Mar 18, 2020 0.0722 0.0722 0.0568 0.0568 29,000 -0.02(-22.19%)
Mar 17, 2020 0.0881 0.0881 0.0730 0.0730 6,000 -0.02(-18.89%)
Mar 16, 2020 0.0752 0.0900 0.0752 0.0900 12,000 +0.01(+6.89%)
Mar 13, 2020 0.0913 0.0913 0.0842 0.0842 12,500 +0.00(+5.25%)
Mar 12, 2020 0.0915 0.0915 0.0788 0.0800 14,500 -0.04(-30.43%)
Mar 11, 2020 0.1028 0.1150 0.1025 0.1150 15,750 -0.00(-2.79%)
Mar 10, 2020 0.1173 0.1183 0.1072 0.1183 76,901 -0.01(-9.00%)
Mar 09, 2020 0.1300 0.1312 0.1171 0.1300 94,014 -0.01(-3.70%)
Mar 06, 2020 0.1350 0.1350 0.1335 0.1350 25,000 +0.00(+0.00%)
Mar 05, 2020 0.1410 0.1410 0.1350 0.1350 25,500 -0.01(-3.71%)
Mar 04, 2020 0.1385 0.1402 0.1319 0.1402 108,200 +0.01(+3.85%)
Mar 03, 2020 0.1376 0.1376 0.1281 0.1350 5,500 -0.00(-2.10%)
Mar 02, 2020 0.1372 0.1406 0.1372 0.1379 30,422 +0.00(+2.15%)
Feb 28, 2020 0.1271 0.1350 0.1271 0.1350 28,000 -0.00(-3.50%)
Feb 27, 2020 0.1740 0.1740 0.1350 0.1399 125,000 -0.03(-15.21%)
Feb 26, 2020 0.1630 0.1719 0.1630 0.1650 61,500 +0.01(+5.57%)
Feb 25, 2020 0.1545 0.1563 0.1500 0.1563 131,535 +0.00(+2.83%)
Feb 24, 2020 0.1689 0.1689 0.1480 0.1520 102,000 -0.02(-11.53%)
Feb 21, 2020 0.1618 0.1718 0.1563 0.1718 11,400 +0.01(+4.06%)
Feb 20, 2020 0.1800 0.1800 0.1651 0.1651 18,850 -0.01(-6.72%)
Feb 19, 2020 0.1600 0.1829 0.1600 0.1770 45,005 +0.03(+18.00%)
Feb 18, 2020 0.1482 0.1500 0.1482 0.1500 14,000 +0.01(+5.93%)
Feb 14, 2020 0.1496 0.1528 0.1416 0.1416 62,300 -0.00(-3.21%)
Feb 13, 2020 0.1463 0.1463 0.1463 0.1463 1,000 +0.01(+7.65%)
Feb 12, 2020 0.1339 0.1359 0.1339 0.1359 20,500 +0.00(+1.27%)
Feb 11, 2020 0.1341 0.1342 0.1341 0.1342 10,000 +0.01(+5.84%)
Feb 07, 2020 0.1268 0.1268 0.1268 0 -0.01(-8.91%)
Feb 06, 2020 0.1374 0.1400 0.1296 0.1392 63,800 -0.02(-10.48%)
Feb 05, 2020 0.1555 0.1555 0.1555 0.1555 1,000 +0.02(+11.07%)
Feb 04, 2020 0.1306 0.1452 0.1306 0.1400 66,660 +0.02(+13.91%)
Jan 31, 2020 0.1229 0.1229 0.1229 0 -0.00(-1.05%)
Jan 30, 2020 0.1270 0.1270 0.1150 0.1242 170,935 -0.00(-2.20%)
Jan 29, 2020 0.1233 0.1270 0.1233 0.1270 7,726 +0.00(+2.09%)
Jan 28, 2020 0.1194 0.1306 0.1194 0.1244 10,500 +0.00(+2.30%)
Jan 27, 2020 0.1250 0.1252 0.1195 0.1216 123,100 -0.01(-10.06%)
Jan 24, 2020 0.1250 0.1352 0.1162 0.1352 240,600 +0.00(+0.15%)
Jan 23, 2020 0.1289 0.1350 0.1230 0.1350 62,880 +0.01(+12.41%)
Jan 22, 2020 0.1200 0.1286 0.1200 0.1201 24,500 +0.01(+9.18%)
Jan 21, 2020 0.1179 0.1179 0.1085 0.1100 153,500 +0.01(+4.76%)
Jan 17, 2020 0.1099 0.1099 0.1050 0.1050 37,000 +0.00(+5.00%)
Jan 16, 2020 0.1084 0.1084 0.1000 0.1000 14,001 -0.00(-0.79%)
Jan 15, 2020 0.0960 0.1010 0.0899 0.1008 114,466 +0.03(+41.77%)
Jan 14, 2020 0.0784 0.0784 0.0711 0.0711 32,550 -0.02(-19.20%)
Jan 13, 2020 0.0820 0.0880 0.0820 0.0880 6,000 +0.02(+25.71%)
Jan 08, 2020 0.0700 0.0700 0.0700 0 +0.00(+4.79%)
Jan 06, 2020 0.0668 0.0668 0.0668 0 -0.02(-18.54%)
Jan 03, 2020 0.0750 0.0820 0.0665 0.0820 51,700 +0.01(+20.23%)
Dec 31, 2019 0.0682 0.0682 0.0682 0 +0.00(+2.87%)
Dec 30, 2019 0.0762 0.0762 0.0663 0.0663 3,200 -0.02(-18.55%)
Dec 19, 2019 0.0814 0.0814 0.0814 0 +0.02(+33.22%)
Dec 16, 2019 0.0611 0.0611 0.0611 0 -0.01(-12.71%)
Dec 13, 2019 0.0700 0.0700 0.0700 0.0700 20,000 -0.00(-2.51%)
Dec 12, 2019 0.0718 0.0718 0.0718 0.0718 2,000 +0.00(+4.66%)
Dec 10, 2019 0.0686 0.0686 0.0686 0 -0.00(-5.25%)
Nov 21, 2019 0.0724 0.0724 0.0724 0 -0.00(-0.96%)
Nov 19, 2019 0.0731 0.0731 0.0731 0 -0.00(-4.69%)
Nov 12, 2019 0.0767 0.0767 0.0767 0 +0.00(+4.07%)
Nov 11, 2019 0.0970 0.0970 0.0737 0.0737 2,000 -0.00(-5.03%)
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.