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

Grid Metals Corp (OP: MSMGF )

0.0539 -0.0046 (-7.86%)
Streaming Delayed Price Updated: 10:12 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 (%)
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%)
Nov 01, 2021 0.0910 0.0910 0.0844 0.0844 53,410 -0.01(-11.16%)
Oct 29, 2021 0.0950 0.0950 0.0950 0.0950 203 -0.00(-3.85%)
Oct 27, 2021 0.0988 0.0988 0.0988 0 +0.00(+5.22%)
Oct 26, 2021 0.0877 0.1010 0.0877 0.0939 444,994 -0.00(-3.49%)
Oct 25, 2021 0.0864 0.0974 0.0864 0.0973 14,000 +0.01(+11.84%)
Oct 22, 2021 0.0902 0.0934 0.0845 0.0870 47,620 -0.01(-5.43%)
Oct 21, 2021 0.0846 0.0920 0.0845 0.0920 36,000 -0.00(-2.44%)
Oct 19, 2021 0.0943 0.0943 0.0943 1 -0.00(-3.48%)
Oct 18, 2021 0.0976 0.1015 0.0976 0.0977 62,713 -0.00(-1.21%)
Oct 15, 2021 0.0902 0.1015 0.0902 0.0989 7,110 +0.00(+1.96%)
Oct 14, 2021 0.1050 0.1079 0.0970 0.0970 148,053 +0.00(+4.98%)
Oct 13, 2021 0.0924 0.0964 0.0924 0.0924 20,500 +0.00(+0.76%)
Oct 12, 2021 0.0856 0.0965 0.0856 0.0917 15,500 +0.01(+7.88%)
Oct 08, 2021 0.0850 0.0850 0.0850 0 +0.01(+11.70%)
Oct 07, 2021 0.0761 0.0766 0.0761 0.0761 11,285 +0.00(+0.00%)
Oct 06, 2021 0.0756 0.0761 0.0700 0.0761 64,475 -0.01(-8.31%)
Oct 05, 2021 0.0850 0.0850 0.0829 0.0830 30,200 +0.00(+1.34%)
Oct 04, 2021 0.0855 0.0855 0.0818 0.0819 12,000 +0.01(+13.12%)
Oct 01, 2021 0.0790 0.0848 0.0700 0.0724 80,696 -0.01(-14.82%)
Sep 28, 2021 0.0850 0.0850 0.0850 0 -0.01(-6.08%)
Sep 27, 2021 0.0960 0.0960 0.0905 0.0905 141,990 -0.01(-9.32%)
Sep 24, 2021 0.0998 0.0998 0.0998 0.0998 1,990 -0.00(-4.68%)
Sep 23, 2021 0.1047 0.1047 0.1047 0.1047 10,000 +0.01(+7.06%)
Sep 22, 2021 0.0978 0.0978 0.0978 0.0978 1,500 -0.00(-3.83%)
Sep 21, 2021 0.1055 0.1100 0.0927 0.1017 18,130 -0.01(-10.00%)
Sep 20, 2021 0.1130 0.1130 0.1130 0.1130 950 +0.01(+4.63%)
Sep 17, 2021 0.1091 0.1091 0.1080 0.1080 13,289 -0.01(-7.14%)
Sep 16, 2021 0.1200 0.1200 0.1163 0.1163 2,600 -0.00(-2.35%)
Sep 15, 2021 0.1100 0.1350 0.1100 0.1191 65,500 -0.01(-6.22%)
Sep 14, 2021 0.1341 0.1570 0.1270 0.1270 41,000 +0.00(+2.17%)
Sep 13, 2021 0.1057 0.1243 0.1037 0.1243 77,000 +0.01(+8.09%)
Sep 10, 2021 0.1172 0.1172 0.1150 0.1150 8,950 -0.00(-3.28%)
Sep 08, 2021 0.1189 0.1189 0.1189 0 +0.01(+9.69%)
Sep 07, 2021 0.1071 0.1156 0.1071 0.1084 11,710 -0.00(-1.45%)
Sep 03, 2021 0.1118 0.1118 0.1084 0.1100 10,000 +0.01(+7.11%)
Sep 02, 2021 0.1015 0.1032 0.1015 0.1027 18,927 -0.00(-0.19%)
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.