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 31, 2022 0.1479 0.1513 0.1479 0.1499 3,800 +0.01(+3.45%)
Mar 30, 2022 0.1469 0.1539 0.1433 0.1449 52,990 -0.00(-0.89%)
Mar 29, 2022 0.1460 0.1462 0.1422 0.1462 50,875 +0.00(+0.97%)
Mar 28, 2022 0.1397 0.1448 0.1397 0.1448 2,000 +0.00(+1.83%)
Mar 25, 2022 0.1402 0.1422 0.1356 0.1422 66,690 +0.00(+2.89%)
Mar 24, 2022 0.1440 0.1500 0.1382 0.1382 195,510 -0.01(-5.28%)
Mar 23, 2022 0.1447 0.1477 0.1402 0.1459 138,900 +0.00(+2.60%)
Mar 22, 2022 0.1447 0.1520 0.1422 0.1422 123,000 -0.00(-2.47%)
Mar 21, 2022 0.1478 0.1502 0.1458 0.1458 9,090 -0.01(-8.87%)
Mar 18, 2022 0.1580 0.1600 0.1580 0.1600 77,599 +0.00(+1.27%)
Mar 17, 2022 0.1460 0.1580 0.1460 0.1580 49,700 +0.01(+7.63%)
Mar 16, 2022 0.1468 0.1468 0.1468 0.1468 6,451 +0.01(+4.04%)
Mar 15, 2022 0.1492 0.1492 0.1352 0.1411 12,290 -0.01(-5.93%)
Mar 14, 2022 0.1777 0.1800 0.1500 0.1500 119,474 -0.03(-15.73%)
Mar 11, 2022 0.1790 0.1800 0.1611 0.1780 231,300 +0.00(+0.51%)
Mar 10, 2022 0.1697 0.1800 0.1659 0.1771 194,000 +0.02(+10.69%)
Mar 09, 2022 0.1697 0.1697 0.1600 0.1600 83,189 -0.00(-2.91%)
Mar 08, 2022 0.1493 0.1648 0.1420 0.1648 1,245,225 +0.02(+15.24%)
Mar 07, 2022 0.1412 0.1580 0.1352 0.1430 737,691 -0.00(-1.11%)
Mar 04, 2022 0.1444 0.1446 0.1420 0.1446 11,675 -0.00(-0.28%)
Mar 03, 2022 0.1530 0.1530 0.1428 0.1450 101,100 +0.01(+4.17%)
Mar 02, 2022 0.1320 0.1426 0.1320 0.1392 133,798 +0.01(+5.45%)
Mar 01, 2022 0.1230 0.1331 0.1220 0.1320 179,970 +0.00(+3.21%)
Feb 28, 2022 0.1220 0.1300 0.1220 0.1279 209,000 +0.00(+3.73%)
Feb 25, 2022 0.1131 0.1278 0.1119 0.1233 388,104 +0.01(+8.06%)
Feb 24, 2022 0.1144 0.1200 0.1141 0.1141 62,875 -0.01(-6.78%)
Feb 23, 2022 0.1166 0.1300 0.1166 0.1224 30,430 -0.00(-2.47%)
Feb 22, 2022 0.1270 0.1270 0.1211 0.1255 29,400 -0.00(-1.18%)
Feb 18, 2022 0.1270 0 -0.00(-2.91%)
Feb 17, 2022 0.1451 0.1491 0.1240 0.1308 711,525 -0.00(-2.24%)
Feb 16, 2022 0.1293 0.1425 0.1200 0.1338 96,580 +0.02(+13.97%)
Feb 15, 2022 0.1145 0.1189 0.1145 0.1174 115,990 +0.01(+6.73%)
Feb 14, 2022 0.1100 0.1100 0.1100 0.1100 10,000 -0.01(-4.51%)
Feb 11, 2022 0.1152 0.1152 0.1152 0.1152 5,000 -0.01(-7.84%)
Feb 10, 2022 0.1196 0.1311 0.1196 0.1250 184,789 +0.01(+8.70%)
Feb 09, 2022 0.1150 0.1150 0.1150 0.1150 250,000 +0.01(+4.55%)
Feb 08, 2022 0.1109 0.1110 0.1091 0.1100 151,500 +0.00(+1.85%)
Feb 07, 2022 0.1040 0.1120 0.1018 0.1080 312,480 +0.01(+13.21%)
Feb 04, 2022 0.1032 0.1032 0.0954 0.0954 7,700 -0.00(-4.79%)
Feb 03, 2022 0.1002 0.1002 0.1002 0.1002 5,095 -0.01(-8.91%)
Feb 02, 2022 0.1062 0.1100 0.1053 0.1100 212,500 +0.01(+15.06%)
Feb 01, 2022 0.0944 0.0956 0.0944 0.0956 3,500 -0.00(-0.10%)
Jan 31, 2022 0.0883 0.0961 0.0883 0.0957 26,972 +0.01(+8.50%)
Jan 28, 2022 0.0870 0.0882 0.0870 0.0882 12,500 -0.00(-2.86%)
Jan 27, 2022 0.0920 0.0920 0.0888 0.0908 5,150 -0.00(-4.52%)
Jan 26, 2022 0.0884 0.0951 0.0884 0.0951 5,389 +0.00(+3.82%)
Jan 25, 2022 0.0900 0.0916 0.0871 0.0916 14,611 -0.00(-4.38%)
Jan 24, 2022 0.0902 0.0958 0.0902 0.0958 10,000 +0.00(+3.12%)
Jan 21, 2022 0.0930 0.0930 0.0929 0.0929 3,085 -0.01(-7.29%)
Jan 20, 2022 0.1003 0.1003 0.0963 0.1002 13,056 +0.00(+2.98%)
Jan 19, 2022 0.0973 0.0973 0.0973 0.0973 10,000 -0.00(-1.82%)
Jan 18, 2022 0.0885 0.0991 0.0885 0.0991 110,450 +0.01(+11.98%)
Jan 14, 2022 0.0885 0 +0.01(+6.63%)
Jan 12, 2022 0.0830 0 -0.01(-6.21%)
Jan 11, 2022 0.0805 0.0885 0.0792 0.0885 36,580 +0.01(+9.67%)
Jan 10, 2022 0.0854 0.0854 0.0807 0.0807 17,500 -0.00(-3.70%)
Jan 07, 2022 0.0800 0.0838 0.0779 0.0838 113,500 -0.00(-1.53%)
Jan 06, 2022 0.0800 0.0852 0.0800 0.0851 39,490 -0.00(-0.35%)
Jan 05, 2022 0.0860 0.0860 0.0854 0.0854 63,000 +0.00(+1.91%)
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.