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

Grid Metals Corp (OP: MSMGF )

0.0550 -0.0035 (-5.98%)
Streaming Delayed Price Updated: 11:28 AM EDT, Jun 4, 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 27, 2022 0.1405 0 +0.00(+0.36%)
Oct 25, 2022 0.1400 0 +0.01(+7.44%)
Oct 21, 2022 0.1303 0 +0.00(+1.32%)
Oct 20, 2022 0.1281 0.1286 0.1250 0.1286 150,100 -0.01(-5.58%)
Oct 19, 2022 0.1330 0.1362 0.1330 0.1362 1,699 +0.01(+4.45%)
Oct 18, 2022 0.1400 0.1420 0.1304 0.1304 78,294 -0.01(-8.68%)
Oct 17, 2022 0.1213 0.1428 0.1207 0.1428 56,350 +0.02(+19.00%)
Oct 14, 2022 0.1200 0.1200 0.1200 0.1200 10,500 +0.00(+0.00%)
Oct 13, 2022 0.1200 0.1200 0.1200 0.1200 1,600 -0.00(-0.25%)
Oct 12, 2022 0.1225 0.1225 0.1140 0.1203 81,174 +0.00(+3.53%)
Oct 10, 2022 0.1162 0 -0.01(-4.28%)
Oct 07, 2022 0.1214 0.1214 0.1214 0.1214 13,500 +0.02(+20.20%)
Oct 06, 2022 0.1065 0.1065 0.1010 0.1010 5,800 -0.01(-11.40%)
Oct 05, 2022 0.1140 0.1140 0.1140 0.1140 1,000 +0.00(+2.70%)
Oct 04, 2022 0.1110 0.1110 0.1110 0.1110 1,850 +0.01(+7.14%)
Oct 03, 2022 0.0966 0.1083 0.0966 0.1036 127,029 +0.00(+4.02%)
Sep 30, 2022 0.1023 0.1023 0.0996 0.0996 1,750 -0.00(-4.23%)
Sep 29, 2022 0.1020 0.1080 0.1020 0.1040 105,000 -0.00(-1.14%)
Sep 28, 2022 0.1030 0.1052 0.0978 0.1052 201,850 +0.01(+11.32%)
Sep 27, 2022 0.0945 0.0945 0.0945 0.0945 3,000 -0.01(-8.87%)
Sep 26, 2022 0.1037 0.1037 0.1037 0.1037 9,350 -0.00(-1.14%)
Sep 23, 2022 0.1049 0.1063 0.1049 0.1049 15,000 +0.00(+2.24%)
Sep 22, 2022 0.1050 0.1050 0.1026 0.1026 4,488 -0.00(-0.97%)
Sep 20, 2022 0.1036 0 -0.00(-3.63%)
Sep 19, 2022 0.1075 0.1075 0.1075 0.1075 145 -0.00(-2.98%)
Sep 14, 2022 0.1108 0 -0.00(-0.27%)
Sep 13, 2022 0.1081 0.1111 0.1081 0.1111 2,000 +0.00(+4.32%)
Sep 09, 2022 0.1065 0 +0.00(+0.47%)
Sep 08, 2022 0.1060 0.1060 0.1060 0.1060 650 +0.00(+3.82%)
Sep 06, 2022 0.1021 0 -0.01(-6.24%)
Sep 01, 2022 0.1089 0 +0.01(+8.79%)
Aug 30, 2022 0.1001 0 +0.00(+0.10%)
Aug 29, 2022 0.1005 0.1005 0.1000 0.1000 2,350 -0.01(-5.66%)
Aug 23, 2022 0.1060 0 +0.01(+6.00%)
Aug 22, 2022 0.1000 0.1000 0.1000 0.1000 2,782 +0.00(+0.00%)
Aug 19, 2022 0.1000 0.1000 0.0956 0.1000 7,960 +0.00(+0.40%)
Aug 18, 2022 0.1008 0.1008 0.0996 0.0996 6,000 -0.01(-8.54%)
Aug 16, 2022 0.1089 0 -0.00(-1.27%)
Aug 12, 2022 0.1103 0 +0.00(+0.27%)
Aug 11, 2022 0.1100 0.1100 0.1100 0.1100 70,444 -0.00(-1.87%)
Aug 10, 2022 0.1110 0.1121 0.1110 0.1121 3,999 +0.00(+1.91%)
Aug 09, 2022 0.1100 0.1100 0.1100 0.1100 6,000 +0.00(+0.46%)
Aug 08, 2022 0.1068 0.1098 0.1067 0.1095 27,050 +0.00(+1.39%)
Aug 03, 2022 0.1080 0 -0.00(-4.34%)
Aug 02, 2022 0.1110 0.1129 0.1075 0.1129 33,000 +0.01(+5.91%)
Aug 01, 2022 0.1190 0.1190 0.1066 0.1066 2,500 -0.01(-10.19%)
Jul 29, 2022 0.1184 0.1187 0.1184 0.1187 20,000 +0.01(+6.27%)
Jul 28, 2022 0.1199 0.1199 0.1117 0.1117 11,500 +0.00(+1.55%)
Jul 27, 2022 0.1122 0.1122 0.1100 0.1100 6,165 -0.00(-2.22%)
Jul 26, 2022 0.1024 0.1125 0.0996 0.1125 13,095 +0.02(+15.98%)
Jul 21, 2022 0.0970 0 -0.00(-1.42%)
Jul 20, 2022 0.0964 0.0984 0.0964 0.0984 12,000 +0.00(+2.93%)
Jul 19, 2022 0.1000 0.1000 0.0956 0.0956 33,370 +0.00(+4.37%)
Jul 18, 2022 0.0916 0.0916 0.0916 0.0916 5,000 +0.01(+16.10%)
Jul 14, 2022 0.0789 0 -0.02(-21.10%)
Jul 12, 2022 0.1000 0 +0.00(+0.00%)
Jul 11, 2022 0.1000 0.1000 0.1000 0.1000 10,007 -0.00(-4.21%)
Jul 08, 2022 0.1006 0.1044 0.1006 0.1044 5,475 +0.01(+11.78%)
Jul 07, 2022 0.0934 0.0934 0.0934 0.0934 4,000 +0.01(+16.75%)
Jul 06, 2022 0.0844 0.0844 0.0800 0.0800 3,564 -0.01(-5.88%)
Jul 05, 2022 0.0900 0.0900 0.0850 0.0850 3,826 -0.02(-20.41%)
Jul 01, 2022 0.0940 0.1068 0.0940 0.1068 7,500 +0.01(+15.96%)
Jun 30, 2022 0.0904 0.0921 0.0904 0.0921 26,000 +0.00(+0.11%)
Jun 29, 2022 0.0920 0.0920 0.0920 0.0920 3,003 -0.01(-5.93%)
Jun 28, 2022 0.0978 0.0978 0.0978 0.0978 2,000 +0.01(+8.67%)
Jun 27, 2022 0.0866 0.0948 0.0866 0.0900 16,479 -0.00(-4.15%)
Jun 24, 2022 0.0910 0.0941 0.0910 0.0939 25,175 +0.00(+0.97%)
Jun 23, 2022 0.0910 0.0930 0.0910 0.0930 98,605 -0.01(-6.34%)
Jun 22, 2022 0.0993 0.0993 0.0941 0.0993 9,990 -0.01(-5.43%)
Jun 21, 2022 0.1043 0.1060 0.0980 0.1050 183,755 -0.00(-1.50%)
Jun 17, 2022 0.1050 0.1088 0.1050 0.1066 182,443 -0.00(-1.75%)
Jun 16, 2022 0.1035 0.1100 0.0960 0.1085 46,000 -0.01(-5.65%)
Jun 15, 2022 0.1150 0.1150 0.1147 0.1150 15,000 +0.01(+6.38%)
Jun 14, 2022 0.1139 0.1150 0.1081 0.1081 49,400 -0.01(-4.84%)
Jun 13, 2022 0.1071 0.1136 0.1040 0.1136 11,590 -0.00(-1.73%)
Jun 10, 2022 0.1134 0.1156 0.1030 0.1156 16,451 +0.00(+0.35%)
Jun 09, 2022 0.1302 0.1302 0.1152 0.1152 13,090 -0.02(-12.20%)
Jun 08, 2022 0.1324 0.1324 0.1310 0.1312 15,000 -0.01(-6.62%)
Jun 07, 2022 0.1350 0.1405 0.1347 0.1405 110,990 +0.01(+5.01%)
Jun 06, 2022 0.1352 0.1361 0.1338 0.1338 28,500 -0.01(-4.22%)
Jun 03, 2022 0.1326 0.1397 0.1312 0.1397 21,152 +0.00(+2.27%)
Jun 01, 2022 0.1366 0 -0.00(-0.29%)
May 31, 2022 0.1383 0.1441 0.1332 0.1370 24,609 -0.00(-1.23%)
May 27, 2022 0.1387 0.1387 0.1387 0.1387 2,000 +0.00(+0.00%)
May 26, 2022 0.1387 0.1387 0.1387 0.1387 2,001 -0.00(-2.32%)
May 25, 2022 0.1420 0.1420 0.1407 0.1420 11,600 +0.00(+2.31%)
May 24, 2022 0.1384 0.1456 0.1378 0.1388 36,101 -0.01(-5.90%)
May 23, 2022 0.1195 0.1475 0.1180 0.1475 53,258 +0.01(+7.19%)
May 20, 2022 0.1485 0.1485 0.1376 0.1376 16,050 -0.00(-0.15%)
May 19, 2022 0.1348 0.1379 0.1348 0.1378 2,058 +0.00(+2.76%)
May 18, 2022 0.1520 0.1520 0.1313 0.1341 5,898 -0.01(-4.49%)
May 17, 2022 0.1415 0.1415 0.1315 0.1404 27,346 -0.00(-0.35%)
May 16, 2022 0.1459 0.1470 0.1400 0.1409 29,317 -0.01(-4.60%)
May 13, 2022 0.1410 0.1500 0.1382 0.1477 23,414 +0.01(+9.33%)
May 12, 2022 0.1389 0.1474 0.1351 0.1351 40,509 -0.00(-3.02%)
May 11, 2022 0.1320 0.1410 0.1320 0.1393 209,287 +0.01(+9.77%)
May 10, 2022 0.1190 0.1270 0.1190 0.1269 3,400 -0.01(-5.30%)
May 09, 2022 0.1600 0.1600 0.1340 0.1340 59,107 -0.02(-10.67%)
May 06, 2022 0.1620 0.1620 0.1481 0.1500 3,900 -0.02(-9.09%)
May 05, 2022 0.1650 0.1712 0.1650 0.1650 26,090 -0.00(-2.88%)
May 04, 2022 0.1759 0.1800 0.1699 0.1699 38,150 -0.01(-3.03%)
May 03, 2022 0.1804 0.1804 0.1676 0.1752 118,800 +0.01(+5.10%)
May 02, 2022 0.1700 0.1834 0.1667 0.1667 178,850 +0.00(+2.27%)
Apr 29, 2022 0.1601 0.1662 0.1601 0.1630 7,650 +0.00(+0.68%)
Apr 28, 2022 0.1650 0.1665 0.1573 0.1619 26,975 +0.00(+1.19%)
Apr 27, 2022 0.1730 0.1730 0.1557 0.1600 211,600 +0.01(+6.60%)
Apr 26, 2022 0.1523 0.1577 0.1484 0.1501 92,565 +0.01(+4.24%)
Apr 25, 2022 0.1527 0.1540 0.1440 0.1440 156,824 -0.02(-10.00%)
Apr 21, 2022 0.1600 0 +0.00(+0.00%)
Apr 20, 2022 0.1600 0.1600 0.1600 0.1600 24,000 -0.00(-0.99%)
Apr 19, 2022 0.1633 0.1633 0.1616 0.1616 25,500 -0.00(-1.04%)
Apr 18, 2022 0.1646 0.1680 0.1633 0.1633 41,490 -0.00(-2.91%)
Apr 14, 2022 0.1500 0.1682 0.1500 0.1682 50,900 -0.00(-1.06%)
Apr 13, 2022 0.1676 0.1708 0.1676 0.1700 3,950 +0.00(+2.29%)
Apr 12, 2022 0.1750 0.1750 0.1662 0.1662 30,600 +0.01(+3.36%)
Apr 08, 2022 0.1608 0 +0.00(+1.58%)
Apr 07, 2022 0.1583 0.1583 0.1583 0.1583 13,000 -0.00(-0.57%)
Apr 06, 2022 0.1660 0.1695 0.1592 0.1592 4,500 -0.01(-4.38%)
Apr 05, 2022 0.1448 0.1747 0.1448 0.1665 191,807 +0.03(+18.76%)
Apr 04, 2022 0.1410 0.1416 0.1402 0.1402 2,370 +0.00(+0.72%)
Apr 01, 2022 0.1392 0.1392 0.1392 0.1392 10,000 -0.01(-7.14%)
Mar 31, 2022 0.1479 0.1513 0.1479 0.1499 3,800 +0.01(+3.45%)
Mar 30, 2022 0.1469 0.1539 0.1433 0.1449 52,990 -0.00(-0.89%)
Mar 29, 2022 0.1460 0.1462 0.1422 0.1462 50,875 +0.00(+0.97%)
Mar 28, 2022 0.1397 0.1448 0.1397 0.1448 2,000 +0.00(+1.83%)
Mar 25, 2022 0.1402 0.1422 0.1356 0.1422 66,690 +0.00(+2.89%)
Mar 24, 2022 0.1440 0.1500 0.1382 0.1382 195,510 -0.01(-5.28%)
Mar 23, 2022 0.1447 0.1477 0.1402 0.1459 138,900 +0.00(+2.60%)
Mar 22, 2022 0.1447 0.1520 0.1422 0.1422 123,000 -0.00(-2.47%)
Mar 21, 2022 0.1478 0.1502 0.1458 0.1458 9,090 -0.01(-8.87%)
Mar 18, 2022 0.1580 0.1600 0.1580 0.1600 77,599 +0.00(+1.27%)
Mar 17, 2022 0.1460 0.1580 0.1460 0.1580 49,700 +0.01(+7.63%)
Mar 16, 2022 0.1468 0.1468 0.1468 0.1468 6,451 +0.01(+4.04%)
Mar 15, 2022 0.1492 0.1492 0.1352 0.1411 12,290 -0.01(-5.93%)
Mar 14, 2022 0.1777 0.1800 0.1500 0.1500 119,474 -0.03(-15.73%)
Mar 11, 2022 0.1790 0.1800 0.1611 0.1780 231,300 +0.00(+0.51%)
Mar 10, 2022 0.1697 0.1800 0.1659 0.1771 194,000 +0.02(+10.69%)
Mar 09, 2022 0.1697 0.1697 0.1600 0.1600 83,189 -0.00(-2.91%)
Mar 08, 2022 0.1493 0.1648 0.1420 0.1648 1,245,225 +0.02(+15.24%)
Mar 07, 2022 0.1412 0.1580 0.1352 0.1430 737,691 -0.00(-1.11%)
Mar 04, 2022 0.1444 0.1446 0.1420 0.1446 11,675 -0.00(-0.28%)
Mar 03, 2022 0.1530 0.1530 0.1428 0.1450 101,100 +0.01(+4.17%)
Mar 02, 2022 0.1320 0.1426 0.1320 0.1392 133,798 +0.01(+5.45%)
Mar 01, 2022 0.1230 0.1331 0.1220 0.1320 179,970 +0.00(+3.21%)
Feb 28, 2022 0.1220 0.1300 0.1220 0.1279 209,000 +0.00(+3.73%)
Feb 25, 2022 0.1131 0.1278 0.1119 0.1233 388,104 +0.01(+8.06%)
Feb 24, 2022 0.1144 0.1200 0.1141 0.1141 62,875 -0.01(-6.78%)
Feb 23, 2022 0.1166 0.1300 0.1166 0.1224 30,430 -0.00(-2.47%)
Feb 22, 2022 0.1270 0.1270 0.1211 0.1255 29,400 -0.00(-1.18%)
Feb 18, 2022 0.1270 0 -0.00(-2.91%)
Feb 17, 2022 0.1451 0.1491 0.1240 0.1308 711,525 -0.00(-2.24%)
Feb 16, 2022 0.1293 0.1425 0.1200 0.1338 96,580 +0.02(+13.97%)
Feb 15, 2022 0.1145 0.1189 0.1145 0.1174 115,990 +0.01(+6.73%)
Feb 14, 2022 0.1100 0.1100 0.1100 0.1100 10,000 -0.01(-4.51%)
Feb 11, 2022 0.1152 0.1152 0.1152 0.1152 5,000 -0.01(-7.84%)
Feb 10, 2022 0.1196 0.1311 0.1196 0.1250 184,789 +0.01(+8.70%)
Feb 09, 2022 0.1150 0.1150 0.1150 0.1150 250,000 +0.01(+4.55%)
Feb 08, 2022 0.1109 0.1110 0.1091 0.1100 151,500 +0.00(+1.85%)
Feb 07, 2022 0.1040 0.1120 0.1018 0.1080 312,480 +0.01(+13.21%)
Feb 04, 2022 0.1032 0.1032 0.0954 0.0954 7,700 -0.00(-4.79%)
Feb 03, 2022 0.1002 0.1002 0.1002 0.1002 5,095 -0.01(-8.91%)
Feb 02, 2022 0.1062 0.1100 0.1053 0.1100 212,500 +0.01(+15.06%)
Feb 01, 2022 0.0944 0.0956 0.0944 0.0956 3,500 -0.00(-0.10%)
Jan 31, 2022 0.0883 0.0961 0.0883 0.0957 26,972 +0.01(+8.50%)
Jan 28, 2022 0.0870 0.0882 0.0870 0.0882 12,500 -0.00(-2.86%)
Jan 27, 2022 0.0920 0.0920 0.0888 0.0908 5,150 -0.00(-4.52%)
Jan 26, 2022 0.0884 0.0951 0.0884 0.0951 5,389 +0.00(+3.82%)
Jan 25, 2022 0.0900 0.0916 0.0871 0.0916 14,611 -0.00(-4.38%)
Jan 24, 2022 0.0902 0.0958 0.0902 0.0958 10,000 +0.00(+3.12%)
Jan 21, 2022 0.0930 0.0930 0.0929 0.0929 3,085 -0.01(-7.29%)
Jan 20, 2022 0.1003 0.1003 0.0963 0.1002 13,056 +0.00(+2.98%)
Jan 19, 2022 0.0973 0.0973 0.0973 0.0973 10,000 -0.00(-1.82%)
Jan 18, 2022 0.0885 0.0991 0.0885 0.0991 110,450 +0.01(+11.98%)
Jan 14, 2022 0.0885 0 +0.01(+6.63%)
Jan 12, 2022 0.0830 0 -0.01(-6.21%)
Jan 11, 2022 0.0805 0.0885 0.0792 0.0885 36,580 +0.01(+9.67%)
Jan 10, 2022 0.0854 0.0854 0.0807 0.0807 17,500 -0.00(-3.70%)
Jan 07, 2022 0.0800 0.0838 0.0779 0.0838 113,500 -0.00(-1.53%)
Jan 06, 2022 0.0800 0.0852 0.0800 0.0851 39,490 -0.00(-0.35%)
Jan 05, 2022 0.0860 0.0860 0.0854 0.0854 63,000 +0.00(+1.91%)
Jan 04, 2022 0.0838 0.0838 0.0838 0.0838 10,000 +0.01(+7.44%)
Dec 31, 2021 0.0780 0.0780 0.0780 0 +0.00(+1.30%)
Dec 30, 2021 0.0756 0.0808 0.0730 0.0770 25,700 +0.00(+0.13%)
Dec 29, 2021 0.0690 0.0769 0.0690 0.0769 1,385 +0.00(+0.65%)
Dec 27, 2021 0.0764 0.0764 0.0764 0 -0.00(-0.65%)
Dec 23, 2021 0.0845 0.0845 0.0769 0.0769 8,000 +0.00(+2.81%)
Dec 22, 2021 0.0711 0.0788 0.0711 0.0748 50,756 +0.01(+8.41%)
Dec 21, 2021 0.0690 0.0690 0.0690 0.0690 2,857 +0.00(+2.53%)
Dec 20, 2021 0.0700 0.0721 0.0673 0.0673 95,200 -0.00(-2.04%)
Dec 17, 2021 0.0793 0.0793 0.0687 0.0687 977,669 -0.01(-14.13%)
Dec 16, 2021 0.0800 0.0800 0.0800 0.0800 1,200 +0.00(+0.00%)
Dec 15, 2021 0.0800 0.0800 0.0800 0.0800 1,900 +0.00(+1.39%)
Dec 14, 2021 0.0789 0.0789 0.0789 0.0789 100 +0.00(+2.33%)
Dec 13, 2021 0.0835 0.0835 0.0771 0.0771 20,999 -0.01(-8.87%)
Dec 10, 2021 0.0866 0.0866 0.0814 0.0846 1,542 -0.00(-5.47%)
Dec 09, 2021 0.0894 0.0895 0.0894 0.0895 3,125 +0.00(+0.00%)
Dec 08, 2021 0.0789 0.0912 0.0789 0.0895 18,800 +0.01(+9.28%)
Dec 07, 2021 0.0819 0.0819 0.0818 0.0819 20,000 -0.00(-3.87%)
Dec 06, 2021 0.0831 0.0852 0.0805 0.0852 96,815 +0.00(+5.71%)
Dec 03, 2021 0.0806 0.0806 0.0806 0.0806 1,000 +0.00(+0.88%)
Dec 02, 2021 0.0799 0.0799 0.0799 0.0799 146 -0.00(-1.11%)
Dec 01, 2021 0.0811 0.0839 0.0792 0.0808 32,441 -0.00(-4.83%)
Nov 30, 2021 0.0812 0.0912 0.0795 0.0849 19,640 -0.01(-6.91%)
Nov 29, 2021 0.0863 0.0912 0.0811 0.0912 49,560 +0.00(+2.47%)
Nov 26, 2021 0.0900 0.0970 0.0890 0.0890 32,536 -0.01(-8.62%)
Nov 24, 2021 0.0959 0.0974 0.0919 0.0974 3,810 +0.01(+6.10%)
Nov 23, 2021 0.0939 0.0939 0.0893 0.0918 21,870 -0.00(-4.08%)
Nov 22, 2021 0.0980 0.1077 0.0922 0.0957 60,146 -0.00(-3.33%)
Nov 19, 2021 0.0990 0.1041 0.0937 0.0990 23,400 +0.00(+1.85%)
Nov 18, 2021 0.1050 0.1100 0.0972 0.0972 49,900 -0.00(-0.82%)
Nov 17, 2021 0.0964 0.1200 0.0964 0.0980 97,390 +0.00(+1.66%)
Nov 16, 2021 0.0936 0.0964 0.0905 0.0964 25,570 -0.00(-4.46%)
Nov 15, 2021 0.1009 0.1009 0.1009 0.1009 2,020 +0.01(+6.66%)
Nov 12, 2021 0.0948 0.0948 0.0946 0.0946 11,990 -0.00(-2.27%)
Nov 11, 2021 0.0925 0.0968 0.0868 0.0968 69,296 +0.01(+7.56%)
Nov 10, 2021 0.0994 0.0900 0.0900 55,140 -0.01(-7.69%)
Nov 09, 2021 0.1003 0.1003 0.0911 0.0975 8,330 +0.00(+2.63%)
Nov 08, 2021 0.0953 0.1000 0.0942 0.0950 12,284 -0.01(-10.12%)
Nov 05, 2021 0.0831 0.1060 0.0831 0.1057 157,770 +0.02(+21.08%)
Nov 04, 2021 0.0855 0.0881 0.0855 0.0873 30,600 -0.00(-0.91%)
Nov 03, 2021 0.0930 0.0930 0.0881 0.0881 43,725 -0.00(-3.29%)
Nov 02, 2021 0.0863 0.0929 0.0863 0.0911 176,650 +0.01(+7.94%)
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.