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

Grid Metals Corp (OP: MSMGF )

0.0221 UNCHANGED
Last Price Updated: 10:01 AM EDT, Sep 13, 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 (%)
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%)
Nov 13, 2018 0.0403 0.0432 0.0400 0.0432 300,000 -0.01(-14.29%)
Oct 30, 2018 0.0504 0.0504 0.0504 0 +0.00(+0.00%)
Oct 25, 2018 0.0504 0.0504 0.0504 0 -0.01(-16.97%)
Oct 17, 2018 0.0607 0.0607 0.0607 0 +0.00(+8.20%)
Oct 15, 2018 0.0561 0.0561 0.0561 0 +0.00(+0.90%)
Oct 01, 2018 0.0556 0.0556 0.0556 0 +0.00(+3.93%)
Sep 27, 2018 0.0535 0.0535 0.0535 0 -0.00(-2.73%)
Sep 26, 2018 0.0550 0.0550 0.0550 0.0550 65,000 -0.00(-8.33%)
Sep 25, 2018 0.0600 0.0600 0.0600 0.0600 35,000 +0.00(+0.00%)
Sep 04, 2018 0.0600 0.0600 0.0600 0 -0.01(-12.41%)
Aug 31, 2018 0.0685 0.0685 0.0685 0 -0.01(-10.57%)
Aug 29, 2018 0.0766 0.0766 0.0766 0 +0.02(+44.53%)
Aug 27, 2018 0.0530 0.0530 0.0530 0 -0.01(-20.06%)
Aug 22, 2018 0.0663 0.0663 0.0663 0 +0.01(+10.50%)
Aug 16, 2018 0.0600 0.0600 0.0600 0 -0.00(-4.61%)
Aug 15, 2018 0.0629 0.0629 0.0629 0.0629 10,000 -0.01(-10.14%)
Aug 09, 2018 0.0700 0.0700 0.0700 0 -0.01(-7.16%)
Aug 08, 2018 0.0754 0.0754 0.0754 0.0754 1,300 -0.00(-4.56%)
Aug 06, 2018 0.0790 0.0790 0.0790 0 -0.01(-12.22%)
Aug 02, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 31, 2018 0 +0.00(+0.00%)
Jul 27, 2018 0.1080 0.1080 0.1080 0 +0.00(+0.37%)
Jul 19, 2018 0.1076 0.1076 0.1076 0 -0.00(-0.37%)
Jul 10, 2018 0.1080 0.1080 0.1080 0 -0.01(-6.17%)
Jul 09, 2018 0.1150 0.1151 0.1150 0.1151 2,000 -0.03(-22.60%)
Jun 15, 2018 0.1487 0.1487 0.1487 0 +0.02(+16.99%)
Jun 13, 2018 0.1271 0.1271 0.1271 0 -0.01(-9.86%)
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.