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 (%)
Feb 29, 2024 0.0494 0.0494 0.0494 0.0494 5,000 -0.00(-1.20%)
Feb 28, 2024 0.0500 0.0500 0.0500 0.0500 1,000 -0.00(-4.40%)
Feb 26, 2024 0.0523 0 -0.00(-4.91%)
Feb 23, 2024 0.0500 0.0550 0.0466 0.0550 172,000 +0.00(+4.76%)
Feb 22, 2024 0.0525 0.0525 0.0507 0.0525 50,520 +0.00(+10.29%)
Feb 21, 2024 0.0488 0.0488 0.0476 0.0476 1,146 -0.00(-0.83%)
Feb 16, 2024 0.0480 0 -0.00(-0.62%)
Feb 15, 2024 0.0483 0.0483 0.0483 0.0483 1,000 +0.00(+4.55%)
Feb 13, 2024 0.0462 0 -0.00(-8.88%)
Feb 06, 2024 0.0507 0 +0.00(+4.11%)
Feb 05, 2024 0.0544 0.0599 0.0487 0.0487 14,000 -0.00(-3.94%)
Feb 02, 2024 0.0507 0.0507 0.0507 0.0507 1,250 -0.00(-6.80%)
Jan 31, 2024 0.0544 0 -0.01(-9.33%)
Jan 30, 2024 0.0600 0.0600 0.0582 0.0600 4,400 +0.00(+1.87%)
Jan 29, 2024 0.0590 0.0596 0.0589 0.0589 5,663 -0.00(-5.15%)
Jan 24, 2024 0.0621 500 -0.00(-1.11%)
Jan 22, 2024 0.0628 0 -0.00(-6.27%)
Jan 17, 2024 0.0670 0 -0.00(-3.04%)
Jan 11, 2024 0.0691 0 -0.00(-2.68%)
Jan 10, 2024 0.0747 0.0747 0.0710 0.0710 900 -0.00(-2.47%)
Jan 09, 2024 0.0760 0.0760 0.0728 0.0728 3,700 -0.00(-2.54%)
Jan 08, 2024 0.0747 0.0747 0.0747 0.0747 15,560 +0.00(+2.19%)
Jan 05, 2024 0.0731 0.0731 0.0731 0.0731 3,001 -0.00(-2.53%)
Jan 03, 2024 0.0750 0 +0.00(+6.08%)
Jan 02, 2024 0.0707 0.0707 0.0707 0.0707 30,000 +0.00(+0.43%)
Dec 29, 2023 0.0705 0.0724 0.0685 0.0704 4,769 +0.00(+1.00%)
Dec 28, 2023 0.0697 0.0697 0.0697 0.0697 1,300 +0.00(+1.75%)
Dec 26, 2023 0.0685 0 +0.00(+0.00%)
Dec 22, 2023 0.0734 0.0734 0.0685 0.0685 90,400 -0.00(-6.16%)
Dec 21, 2023 0.0750 0.0750 0.0730 0.0730 162,962 +0.00(+0.00%)
Dec 20, 2023 0.0730 0.0730 0.0730 0.0730 199 +0.00(+2.67%)
Dec 19, 2023 0.0682 0.0711 0.0660 0.0711 4,200 -0.00(-2.74%)
Dec 18, 2023 0.0731 0.0731 0.0731 0.0731 2,500 +0.00(+2.96%)
Dec 13, 2023 0.0710 0 -0.00(-1.39%)
Dec 08, 2023 0.0720 0 -0.00(-5.14%)
Dec 01, 2023 0.0759 0 -0.01(-6.30%)
Nov 30, 2023 0.0735 0.0810 0.0735 0.0810 5,400 +0.00(+1.38%)
Nov 29, 2023 0.0799 0.0799 0.0799 0.0799 1,001 +0.00(+2.83%)
Nov 28, 2023 0.0733 0.0777 0.0733 0.0777 9,180 +0.00(+1.30%)
Nov 27, 2023 0.0780 0.0802 0.0767 0.0767 30,000 -0.00(-0.78%)
Nov 24, 2023 0.0821 0.0821 0.0773 0.0773 29,220 -0.01(-10.84%)
Nov 20, 2023 0.0867 0 +0.00(+4.96%)
Nov 17, 2023 0.0780 0.0845 0.0780 0.0826 30,500 +0.01(+9.55%)
Nov 15, 2023 0.0754 0 -0.01(-8.05%)
Nov 14, 2023 0.0740 0.0820 0.0740 0.0820 10,400 -0.00(-1.80%)
Nov 07, 2023 0.0835 0 -0.00(-4.02%)
Nov 06, 2023 0.0870 0.0870 0.0870 0.0870 10,000 +0.01(+13.58%)
Nov 03, 2023 0.0800 0.0800 0.0766 0.0766 5,500 -0.00(-2.42%)
Nov 02, 2023 0.0767 0.0785 0.0767 0.0785 3,200 +0.01(+12.95%)
Oct 31, 2023 0.0695 1 -0.01(-7.33%)
Oct 30, 2023 0.0722 0.0750 0.0722 0.0750 5,800 -0.00(-2.60%)
Oct 26, 2023 0.0770 0 -0.00(-3.75%)
Oct 25, 2023 0.0800 0.0800 0.0760 0.0800 20,222 +0.00(+5.82%)
Oct 23, 2023 0.0756 0 -0.01(-16.00%)
Oct 18, 2023 0.0900 0 +0.00(+1.81%)
Oct 13, 2023 0.0884 0 +0.00(+1.61%)
Oct 12, 2023 0.0870 0.0870 0.0870 0.0870 38,129 +0.01(+16.00%)
Oct 06, 2023 0.0750 0 -0.01(-7.06%)
Oct 05, 2023 0.0804 0.0807 0.0804 0.0807 22,000 -0.00(-5.39%)
Oct 02, 2023 0.0853 0 -0.00(-4.16%)
Sep 27, 2023 0.0890 0 +0.00(+0.23%)
Sep 26, 2023 0.0860 0.0888 0.0860 0.0888 3,200 -0.01(-6.43%)
Sep 25, 2023 0.0949 0.0949 0.0949 0.0949 944 +0.00(+3.15%)
Sep 22, 2023 0.0971 0.0971 0.0920 0.0920 46,875 -0.00(-4.56%)
Sep 20, 2023 0.0964 0 -0.01(-8.19%)
Sep 18, 2023 0.1050 0 +0.00(+3.96%)
Sep 15, 2023 0.1010 0.1010 0.1010 0.1010 500 +0.00(+2.75%)
Sep 14, 2023 0.0983 0.0983 0.0983 0.0983 100,000 +0.00(+0.31%)
Sep 13, 2023 0.0980 0.0980 0.0980 0.0980 73,742 -0.00(-2.20%)
Sep 12, 2023 0.1007 0.1007 0.1000 0.1002 8,015 -0.00(-2.72%)
Sep 08, 2023 0.1030 0 +0.00(+0.49%)
Sep 06, 2023 0.1025 0 +0.00(+3.54%)
Sep 05, 2023 0.0990 0.0990 0.0990 0.0990 12,000 -0.00(-1.00%)
Sep 01, 2023 0.1051 0.1051 0.1000 0.1000 35,025 -0.00(-1.19%)
Aug 29, 2023 0.1012 0 -0.01(-4.98%)
Aug 28, 2023 0.1065 0.1065 0.1065 0.1065 5,000 +0.00(+0.95%)
Aug 22, 2023 0.1055 0 -0.00(-3.03%)
Aug 21, 2023 0.1100 0.1100 0.1055 0.1088 25,000 -0.00(-3.37%)
Aug 17, 2023 0.1126 0 +0.01(+6.63%)
Aug 16, 2023 0.1056 0.1056 0.1056 0.1056 12,000 -0.00(-4.00%)
Aug 15, 2023 0.1100 0.1100 0.1100 0.1100 177,500 -0.01(-5.17%)
Aug 11, 2023 0.1160 0 -0.00(-0.17%)
Aug 09, 2023 0.1162 0 +0.00(+0.00%)
Aug 08, 2023 0.1185 0.1185 0.1162 0.1162 6,000 -0.00(-0.77%)
Aug 07, 2023 0.1171 0.1171 0.1171 0.1171 1,000 -0.00(-4.02%)
Aug 04, 2023 0.1203 0.1230 0.1203 0.1220 81,250 -0.00(-0.08%)
Aug 03, 2023 0.1221 0.1221 0.1221 0.1221 4,500 -0.00(-1.53%)
Aug 02, 2023 0.1209 0.1255 0.1209 0.1240 90,575 -0.00(-0.08%)
Aug 01, 2023 0.1226 0.1241 0.1226 0.1241 1,200 +0.00(+1.31%)
Jul 31, 2023 0.1225 0.1225 0.1225 0.1225 2,000 -0.00(-0.24%)
Jul 28, 2023 0.1234 0.1234 0.1228 0.1228 26,000 +0.01(+7.81%)
Jul 27, 2023 0.1122 0.1139 0.1122 0.1139 35,000 -0.01(-5.95%)
Jul 25, 2023 0.1211 0 +0.00(+1.34%)
Jul 24, 2023 0.1267 0.1267 0.1195 0.1195 10,500 -0.02(-13.41%)
Jul 21, 2023 0.1380 0.1380 0.1380 0.1380 10,000 +0.00(+3.60%)
Jul 20, 2023 0.1332 0.1332 0.1332 0.1332 7,450 +0.00(+0.23%)
Jul 19, 2023 0.1280 0.1329 0.1280 0.1329 6,000 +0.02(+13.11%)
Jul 18, 2023 0.1200 0.1300 0.1175 0.1175 98,023 +0.01(+6.82%)
Jul 17, 2023 0.1131 0.1131 0.1100 0.1100 124,000 +0.00(+2.90%)
Jul 14, 2023 0.1069 0.1069 0.1069 0.1069 1,900 +0.00(+1.71%)
Jul 12, 2023 0.1051 0 -0.00(-0.85%)
Jul 11, 2023 0.1107 0.1140 0.1060 0.1060 52,000 -0.01(-5.94%)
Jul 10, 2023 0.1127 0.1127 0.1127 0.1127 200 -0.00(-0.27%)
Jul 06, 2023 0.1130 10 +0.00(+2.91%)
Jul 05, 2023 0.1016 0.1098 0.1016 0.1098 2,280 +0.00(+1.95%)
Jun 29, 2023 0.1077 0 +0.00(+0.84%)
Jun 28, 2023 0.1083 0.1083 0.1055 0.1068 26,500 +0.00(+1.04%)
Jun 22, 2023 0.1057 0 -0.00(-3.38%)
Jun 21, 2023 0.1091 0.1094 0.1091 0.1094 25,220 -0.00(-3.19%)
Jun 20, 2023 0.1143 0.1143 0.1130 0.1130 29,000 +0.01(+6.70%)
Jun 13, 2023 0.1059 0 +0.00(+0.86%)
May 08, 2023 0.1125 0.1130 0.1038 0.1050 33,700 -0.01(-10.64%)
May 05, 2023 0.1200 0.1200 0.1175 0.1175 30,500 -0.01(-6.00%)
May 03, 2023 0.1250 0 +0.00(+1.79%)
May 02, 2023 0.1420 0.1420 0.1204 0.1228 76,425 -0.01(-5.61%)
May 01, 2023 0.1229 0.1301 0.1200 0.1301 120,000 +0.01(+11.20%)
Apr 27, 2023 0.1170 0 -0.01(-5.80%)
Apr 26, 2023 0.1300 0.1300 0.1242 0.1242 8,000 +0.00(+3.50%)
Apr 25, 2023 0.1137 0.1211 0.1137 0.1200 164,040 +0.01(+6.48%)
Apr 24, 2023 0.1127 0.1127 0.1127 0.1127 1,500 +0.01(+11.25%)
Apr 20, 2023 0.1013 0 +0.00(+0.00%)
Apr 19, 2023 0.1013 0.1013 0.1013 0.1013 10,000 -0.01(-6.38%)
Apr 17, 2023 0.1082 0 +0.00(+4.04%)
Apr 14, 2023 0.1100 0.1100 0.1000 0.1040 26,405 +0.00(+0.00%)
Apr 13, 2023 0.1060 0.1060 0.1040 0.1040 194,094 +0.00(+0.00%)
Apr 11, 2023 0.1040 0 -0.00(-0.95%)
Apr 10, 2023 0.1050 0.1050 0.1050 0.1050 100 -0.00(-2.69%)
Apr 06, 2023 0.1064 0.1150 0.1064 0.1079 11,000 -0.00(-0.83%)
Apr 04, 2023 0.1088 0 +0.00(+4.62%)
Mar 31, 2023 0.1040 0 -0.00(-4.50%)
Mar 29, 2023 0.1089 0 +0.01(+6.87%)
Mar 28, 2023 0.1002 0.1100 0.1002 0.1019 70,005 +0.00(+3.03%)
Mar 24, 2023 0.0989 0 -0.00(-3.04%)
Mar 23, 2023 0.1020 0.1020 0.1020 0.1020 2,000 -0.00(-1.92%)
Mar 22, 2023 0.1053 0.1053 0.1040 0.1040 14,920 -0.00(-3.97%)
Mar 21, 2023 0.1083 0.1091 0.1040 0.1083 3,655 +0.00(+0.09%)
Mar 17, 2023 0.1082 75 -0.00(-1.90%)
Mar 14, 2023 0.1103 0 -0.00(-0.99%)
Mar 10, 2023 0.1114 0 -0.00(-1.42%)
Mar 09, 2023 0.1125 0.1130 0.1125 0.1130 10,100 -0.00(-3.17%)
Mar 08, 2023 0.1186 0.1186 0.1167 0.1167 7,766 -0.00(-1.93%)
Mar 07, 2023 0.1250 0.1250 0.1190 0.1190 45,688 +0.01(+5.31%)
Mar 06, 2023 0.1130 0.1130 0.1130 0.1130 2,850 -0.01(-7.22%)
Mar 03, 2023 0.1218 0.1218 0.1218 0.1218 2,000 -0.01(-5.58%)
Mar 02, 2023 0.1290 0.1290 0.1290 0.1290 86,000 +0.00(+0.00%)
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.