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

Grid Metals Corp (OP: MSMGF )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 1:30 PM EDT, May 17, 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%)
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.