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 26, 2021 0.2016 0.2020 0.1800 0.1888 94,000 -0.02(-9.01%)
Feb 25, 2021 0.2345 0.2345 0.2075 0.2075 50,570 -0.02(-10.48%)
Feb 24, 2021 0.2200 0.2321 0.2200 0.2318 39,152 +0.01(+4.09%)
Feb 23, 2021 0.2290 0.2500 0.2180 0.2227 92,113 -0.02(-6.39%)
Feb 22, 2021 0.2352 0.2390 0.2200 0.2379 105,893 +0.01(+2.59%)
Feb 19, 2021 0.1940 0.2319 0.1940 0.2319 135,100 +0.04(+19.97%)
Feb 18, 2021 0.2100 0.2133 0.1727 0.1933 144,593 -0.01(-6.39%)
Feb 17, 2021 0.1950 0.2702 0.1420 0.2065 435,773 +0.08(+57.63%)
Feb 16, 2021 0.1321 0.1420 0.1251 0.1310 145,531 +0.00(+1.47%)
Feb 12, 2021 0.1250 0.1291 0.1211 0.1291 18,200 +0.00(+3.53%)
Feb 11, 2021 0.1423 0.1431 0.1247 0.1247 176,171 -0.01(-7.63%)
Feb 10, 2021 0.1301 0.1387 0.1270 0.1350 85,561 +0.01(+6.97%)
Feb 09, 2021 0.1274 0.1300 0.1213 0.1262 199,913 -0.00(-2.17%)
Feb 08, 2021 0.1268 0.1337 0.1215 0.1290 138,841 -0.01(-4.94%)
Feb 05, 2021 0.1379 0.1379 0.1253 0.1357 76,100 +0.01(+5.19%)
Feb 04, 2021 0.1330 0.1330 0.1250 0.1290 179,929 -0.01(-5.84%)
Feb 03, 2021 0.1450 0.1450 0.1283 0.1370 26,600 +0.01(+5.71%)
Feb 02, 2021 0.1260 0.1344 0.1242 0.1296 80,397 +0.01(+6.93%)
Feb 01, 2021 0.1115 0.1212 0.1115 0.1212 12,088 +0.01(+9.09%)
Jan 29, 2021 0.1139 0.1139 0.1070 0.1111 6,000 -0.01(-5.61%)
Jan 28, 2021 0.1100 0.1180 0.1089 0.1177 131,300 -0.00(-0.25%)
Jan 27, 2021 0.1287 0.1306 0.1113 0.1180 259,726 -0.02(-14.37%)
Jan 25, 2021 0.1378 0.1378 0.1378 0 -0.00(-1.50%)
Jan 22, 2021 0.1435 0.1469 0.1399 0.1399 131,400 -0.00(-0.07%)
Jan 21, 2021 0.1464 0.1476 0.1400 0.1400 210,533 +0.00(+2.94%)
Jan 20, 2021 0.1400 0.1400 0.1360 0.1360 27,080 -0.00(-2.86%)
Jan 19, 2021 0.1500 0.1500 0.1400 0.1400 25,995 +0.00(+0.00%)
Jan 15, 2021 0.1350 0.1470 0.1321 0.1400 316,400 +0.00(+0.00%)
Jan 14, 2021 0.1670 0.1670 0.1350 0.1400 63,335 -0.01(-9.39%)
Jan 13, 2021 0.1710 0.1710 0.1500 0.1545 238,321 +0.01(+4.96%)
Jan 12, 2021 0.1700 0.1700 0.1469 0.1472 30,246 +0.00(+2.15%)
Jan 11, 2021 0.1498 0.1600 0.1440 0.1441 239,115 -0.01(-6.91%)
Jan 08, 2021 0.1470 0.1768 0.1470 0.1548 320,300 +0.01(+6.76%)
Jan 07, 2021 0.1367 0.1450 0.1367 0.1450 123,150 +0.01(+8.37%)
Jan 06, 2021 0.1400 0.1400 0.1338 0.1338 41,787 -0.00(-1.55%)
Jan 05, 2021 0.1291 0.1359 0.1200 0.1359 54,486 -0.00(-0.07%)
Jan 04, 2021 0.1360 0.1417 0.1304 0.1360 10,443 +0.00(+0.00%)
Dec 31, 2020 0.1360 0.1360 0.1360 91,039 +0.01(+7.94%)
Dec 30, 2020 0.1249 0.1260 0.1209 0.1260 91,039 +0.01(+8.71%)
Dec 29, 2020 0.1173 0.1173 0.1078 0.1159 41,000 +0.01(+7.22%)
Dec 28, 2020 0.1250 0.1250 0.1081 0.1081 32,600 -0.01(-4.84%)
Dec 24, 2020 0.1080 0.1136 0.1080 0.1136 22,600 -0.00(-3.65%)
Dec 23, 2020 0.1094 0.1190 0.1071 0.1179 270,561 +0.01(+12.29%)
Dec 22, 2020 0.1100 0.1100 0.1050 0.1050 45,120 -0.01(-4.55%)
Dec 21, 2020 0.1240 0.1240 0.1037 0.1100 48,388 -0.00(-3.25%)
Dec 18, 2020 0.1110 0.1197 0.1110 0.1137 64,200 +0.00(+2.43%)
Dec 17, 2020 0.1159 0.1198 0.1110 0.1110 5,300 -0.01(-4.56%)
Dec 16, 2020 0.1210 0.1217 0.1137 0.1163 99,870 -0.00(-3.08%)
Dec 15, 2020 0.1154 0.1237 0.1154 0.1200 67,100 +0.01(+6.67%)
Dec 14, 2020 0.1300 0.1300 0.1083 0.1125 131,854 -0.01(-11.63%)
Dec 11, 2020 0.1279 0.1279 0.1120 0.1273 143,200 +0.01(+9.65%)
Dec 10, 2020 0.1250 0.1250 0.1161 0.1161 150,000 -0.01(-4.76%)
Dec 09, 2020 0.1328 0.1328 0.1219 0.1219 32,256 -0.00(-0.89%)
Dec 08, 2020 0.1230 0.1230 0.1230 0.1230 4,800 -0.01(-6.11%)
Dec 07, 2020 0.1229 0.1340 0.1220 0.1310 46,901 +0.01(+9.44%)
Dec 04, 2020 0.1200 0.1200 0.1138 0.1197 35,500 +0.01(+8.82%)
Dec 03, 2020 0.1258 0.1258 0.1100 0.1100 8,200 -0.00(-2.74%)
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.