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 (%)
Mar 28, 2019 0.0728 0.0728 0.0728 0 -0.00(-0.14%)
Mar 27, 2019 0.0764 0.0764 0.0729 0.0729 13,500 -0.00(-0.27%)
Mar 26, 2019 0.0731 0.0731 0.0731 0.0731 11,000 -0.01(-14.00%)
Mar 21, 2019 0.0850 0.0850 0.0850 0 +0.01(+11.84%)
Mar 19, 2019 0.0760 0.0760 0.0760 0 -0.01(-9.85%)
Mar 18, 2019 0.0843 0.0843 0.0843 0.0843 1,000 -0.00(-0.82%)
Mar 15, 2019 0.0850 0.0850 0.0850 0.0850 29,800 -0.01(-9.38%)
Mar 13, 2019 0.0938 0.0938 0.0938 0 +0.02(+34.00%)
Mar 08, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 05, 2019 0.0700 0.0700 0.0700 0 -0.00(-1.41%)
Mar 04, 2019 0.0710 0.0710 0.0710 0.0710 15,000 +0.00(+0.00%)
Mar 01, 2019 0.0710 0.0710 0.0710 0.0710 1,000 -0.01(-8.97%)
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%)
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.