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

Grid Metals Corp (OP: MSMGF )

0.0550 UNCHANGED
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 (%)
Apr 30, 2020 0.1371 0.1450 0.1371 0.1450 1,077 +0.00(+3.57%)
Apr 29, 2020 0.1200 0.1466 0.1200 0.1400 48,007 +0.02(+16.67%)
Apr 28, 2020 0.1070 0.1200 0.1070 0.1200 5,500 +0.00(+3.00%)
Apr 24, 2020 0.1165 0.1165 0.1165 0 +0.02(+22.25%)
Apr 23, 2020 0.0973 0.0987 0.0953 0.0953 23,500 -0.01(-6.39%)
Apr 22, 2020 0.0760 0.1079 0.0760 0.1018 83,990 +0.03(+33.95%)
Apr 21, 2020 0.0770 0.0770 0.0760 0.0760 51,000 -0.01(-7.20%)
Apr 20, 2020 0.0866 0.0866 0.0798 0.0819 43,500 -0.01(-11.56%)
Apr 17, 2020 0.0926 0.0926 0.0926 0.0926 500 -0.00(-1.28%)
Apr 16, 2020 0.0900 0.0938 0.0900 0.0938 13,500 +0.00(+4.22%)
Apr 15, 2020 0.0900 0.0900 0.0900 0.0900 10,000 -0.00(-4.26%)
Apr 14, 2020 0.0900 0.0940 0.0900 0.0940 5,000 +0.00(+1.29%)
Apr 13, 2020 0.0928 0.0928 0.0928 0.0928 574 -0.00(-2.62%)
Apr 09, 2020 0.0923 0.1018 0.0923 0.0953 25,500 -0.01(-6.20%)
Apr 08, 2020 0.1016 0.1016 0.1016 0.1016 500 +0.01(+6.17%)
Apr 07, 2020 0.0948 0.0957 0.0948 0.0957 2,100 +0.01(+16.71%)
Apr 03, 2020 0.0820 0.0820 0.0820 0 -0.00(-4.43%)
Apr 02, 2020 0.0973 0.0973 0.0858 0.0858 16,000 -0.01(-9.11%)
Apr 01, 2020 0.0944 0.0944 0.0944 0.0944 600 +0.01(+7.27%)
Mar 31, 2020 0.0880 0.0880 0.0880 0.0880 5,000 -0.00(-2.22%)
Mar 27, 2020 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Mar 26, 2020 0.0978 0.0978 0.0950 0.0950 11,000 -0.01(-5.00%)
Mar 25, 2020 0.0800 0.1046 0.0795 0.1000 215,490 +0.02(+27.39%)
Mar 24, 2020 0.0706 0.0785 0.0677 0.0785 49,518 +0.01(+20.77%)
Mar 23, 2020 0.0639 0.0671 0.0611 0.0650 122,100 +0.01(+8.33%)
Mar 20, 2020 0.0600 0.0600 0.0595 0.0600 20,900 -0.01(-20.00%)
Mar 19, 2020 0.0515 0.0750 0.0507 0.0750 36,000 +0.02(+32.04%)
Mar 18, 2020 0.0722 0.0722 0.0568 0.0568 29,000 -0.02(-22.19%)
Mar 17, 2020 0.0881 0.0881 0.0730 0.0730 6,000 -0.02(-18.89%)
Mar 16, 2020 0.0752 0.0900 0.0752 0.0900 12,000 +0.01(+6.89%)
Mar 13, 2020 0.0913 0.0913 0.0842 0.0842 12,500 +0.00(+5.25%)
Mar 12, 2020 0.0915 0.0915 0.0788 0.0800 14,500 -0.04(-30.43%)
Mar 11, 2020 0.1028 0.1150 0.1025 0.1150 15,750 -0.00(-2.79%)
Mar 10, 2020 0.1173 0.1183 0.1072 0.1183 76,901 -0.01(-9.00%)
Mar 09, 2020 0.1300 0.1312 0.1171 0.1300 94,014 -0.01(-3.70%)
Mar 06, 2020 0.1350 0.1350 0.1335 0.1350 25,000 +0.00(+0.00%)
Mar 05, 2020 0.1410 0.1410 0.1350 0.1350 25,500 -0.01(-3.71%)
Mar 04, 2020 0.1385 0.1402 0.1319 0.1402 108,200 +0.01(+3.85%)
Mar 03, 2020 0.1376 0.1376 0.1281 0.1350 5,500 -0.00(-2.10%)
Mar 02, 2020 0.1372 0.1406 0.1372 0.1379 30,422 +0.00(+2.15%)
Feb 28, 2020 0.1271 0.1350 0.1271 0.1350 28,000 -0.00(-3.50%)
Feb 27, 2020 0.1740 0.1740 0.1350 0.1399 125,000 -0.03(-15.21%)
Feb 26, 2020 0.1630 0.1719 0.1630 0.1650 61,500 +0.01(+5.57%)
Feb 25, 2020 0.1545 0.1563 0.1500 0.1563 131,535 +0.00(+2.83%)
Feb 24, 2020 0.1689 0.1689 0.1480 0.1520 102,000 -0.02(-11.53%)
Feb 21, 2020 0.1618 0.1718 0.1563 0.1718 11,400 +0.01(+4.06%)
Feb 20, 2020 0.1800 0.1800 0.1651 0.1651 18,850 -0.01(-6.72%)
Feb 19, 2020 0.1600 0.1829 0.1600 0.1770 45,005 +0.03(+18.00%)
Feb 18, 2020 0.1482 0.1500 0.1482 0.1500 14,000 +0.01(+5.93%)
Feb 14, 2020 0.1496 0.1528 0.1416 0.1416 62,300 -0.00(-3.21%)
Feb 13, 2020 0.1463 0.1463 0.1463 0.1463 1,000 +0.01(+7.65%)
Feb 12, 2020 0.1339 0.1359 0.1339 0.1359 20,500 +0.00(+1.27%)
Feb 11, 2020 0.1341 0.1342 0.1341 0.1342 10,000 +0.01(+5.84%)
Feb 07, 2020 0.1268 0.1268 0.1268 0 -0.01(-8.91%)
Feb 06, 2020 0.1374 0.1400 0.1296 0.1392 63,800 -0.02(-10.48%)
Feb 05, 2020 0.1555 0.1555 0.1555 0.1555 1,000 +0.02(+11.07%)
Feb 04, 2020 0.1306 0.1452 0.1306 0.1400 66,660 +0.02(+13.91%)
Jan 31, 2020 0.1229 0.1229 0.1229 0 -0.00(-1.05%)
Jan 30, 2020 0.1270 0.1270 0.1150 0.1242 170,935 -0.00(-2.20%)
Jan 29, 2020 0.1233 0.1270 0.1233 0.1270 7,726 +0.00(+2.09%)
Jan 28, 2020 0.1194 0.1306 0.1194 0.1244 10,500 +0.00(+2.30%)
Jan 27, 2020 0.1250 0.1252 0.1195 0.1216 123,100 -0.01(-10.06%)
Jan 24, 2020 0.1250 0.1352 0.1162 0.1352 240,600 +0.00(+0.15%)
Jan 23, 2020 0.1289 0.1350 0.1230 0.1350 62,880 +0.01(+12.41%)
Jan 22, 2020 0.1200 0.1286 0.1200 0.1201 24,500 +0.01(+9.18%)
Jan 21, 2020 0.1179 0.1179 0.1085 0.1100 153,500 +0.01(+4.76%)
Jan 17, 2020 0.1099 0.1099 0.1050 0.1050 37,000 +0.00(+5.00%)
Jan 16, 2020 0.1084 0.1084 0.1000 0.1000 14,001 -0.00(-0.79%)
Jan 15, 2020 0.0960 0.1010 0.0899 0.1008 114,466 +0.03(+41.77%)
Jan 14, 2020 0.0784 0.0784 0.0711 0.0711 32,550 -0.02(-19.20%)
Jan 13, 2020 0.0820 0.0880 0.0820 0.0880 6,000 +0.02(+25.71%)
Jan 08, 2020 0.0700 0.0700 0.0700 0 +0.00(+4.79%)
Jan 06, 2020 0.0668 0.0668 0.0668 0 -0.02(-18.54%)
Jan 03, 2020 0.0750 0.0820 0.0665 0.0820 51,700 +0.01(+20.23%)
Dec 31, 2019 0.0682 0.0682 0.0682 0 +0.00(+2.87%)
Dec 30, 2019 0.0762 0.0762 0.0663 0.0663 3,200 -0.02(-18.55%)
Dec 19, 2019 0.0814 0.0814 0.0814 0 +0.02(+33.22%)
Dec 16, 2019 0.0611 0.0611 0.0611 0 -0.01(-12.71%)
Dec 13, 2019 0.0700 0.0700 0.0700 0.0700 20,000 -0.00(-2.51%)
Dec 12, 2019 0.0718 0.0718 0.0718 0.0718 2,000 +0.00(+4.66%)
Dec 10, 2019 0.0686 0.0686 0.0686 0 -0.00(-5.25%)
Nov 21, 2019 0.0724 0.0724 0.0724 0 -0.00(-0.96%)
Nov 19, 2019 0.0731 0.0731 0.0731 0 -0.00(-4.69%)
Nov 12, 2019 0.0767 0.0767 0.0767 0 +0.00(+4.07%)
Nov 11, 2019 0.0970 0.0970 0.0737 0.0737 2,000 -0.00(-5.03%)
Nov 05, 2019 0.0776 0.0776 0.0776 0 -0.01(-9.87%)
Oct 23, 2019 0.0861 0.0861 0.0861 0 +0.00(+1.29%)
Oct 21, 2019 0.0850 0.0850 0.0850 0 -0.00(-1.51%)
Oct 18, 2019 0.0863 0.0863 0.0863 0.0863 5,000 -0.01(-6.20%)
Oct 17, 2019 0.0920 0.0920 0.0920 0.0920 7,000 -0.01(-8.00%)
Oct 09, 2019 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Sep 30, 2019 0.1050 0.1050 0.1050 0 +0.01(+16.67%)
Sep 17, 2019 0.0900 0.0900 0.0900 0 -0.01(-12.79%)
Sep 09, 2019 0.1032 0.1032 0.1032 0 -0.02(-14.07%)
Sep 05, 2019 0.1201 0.1201 0.1201 0 +0.01(+11.20%)
Sep 04, 2019 0.1190 0.1200 0.1046 0.1080 70,400 -0.00(-1.82%)
Sep 03, 2019 0.0860 0.1150 0.0860 0.1100 114,700 +0.01(+10.22%)
Aug 30, 2019 0.0921 0.1000 0.0921 0.0998 104,600 +0.02(+27.95%)
Aug 16, 2019 0.0780 0.0780 0.0780 0 -0.01(-6.25%)
Aug 08, 2019 0.0832 0.0832 0.0832 0 +0.01(+10.93%)
Aug 06, 2019 0.0750 0.0750 0.0750 0 +0.00(+2.74%)
Jul 31, 2019 0.0730 0.0730 0.0730 0 -0.00(-4.95%)
Jul 26, 2019 0.0768 0.0768 0.0768 0 -0.02(-23.96%)
Jul 19, 2019 0.1010 0.1010 0.1010 0 +0.02(+23.62%)
Jul 16, 2019 0.0817 0.0817 0.0817 0 -0.00(-1.09%)
Jul 12, 2019 0.0826 0.0826 0.0826 0 -0.00(-1.31%)
Jul 09, 2019 0.0837 0.0837 0.0837 0 -0.02(-17.13%)
Jul 01, 2019 0.1010 0.1010 0.1010 0 +0.02(+27.04%)
Jun 25, 2019 0.0795 0.0795 0.0795 0 -0.00(-0.63%)
Jun 20, 2019 0.0800 0.0800 0.0800 0 -0.01(-9.40%)
Jun 18, 2019 0.0883 0.0883 0.0883 0 +0.00(+3.52%)
Jun 14, 2019 0.0853 0.0853 0.0853 0 +0.00(+4.28%)
Jun 13, 2019 0.0818 0.0818 0.0818 0.0818 800 +0.00(+0.99%)
Jun 12, 2019 0.0826 0.0826 0.0810 0.0810 7,000 -0.01(-8.37%)
Jun 10, 2019 0.0884 0.0884 0.0884 0 +0.02(+21.10%)
Jun 05, 2019 0.0730 0.0730 0.0730 0 +0.01(+11.62%)
Jun 03, 2019 0.0654 0.0654 0.0654 0 -0.02(-18.86%)
May 28, 2019 0.0806 0.0806 0.0806 0 -0.01(-11.91%)
May 22, 2019 0.0915 0.0915 0.0915 0 -0.01(-8.50%)
May 21, 2019 0.1000 0.1000 0.1000 0.1000 3,000 -0.01(-9.58%)
May 20, 2019 0.1106 0.1106 0.1106 0.1106 1,000 +0.01(+15.21%)
May 17, 2019 0.0916 0.0960 0.0916 0.0960 24,700 -0.01(-8.83%)
May 14, 2019 0.1053 0.1053 0.1053 0 +0.01(+10.84%)
May 13, 2019 0.0950 0.0950 0.0950 0.0950 23,000 +0.00(+0.00%)
May 09, 2019 0.0950 0.0950 0.0950 0 +0.01(+8.94%)
May 08, 2019 0.1002 0.1050 0.0872 0.0872 130,219 -0.01(-7.92%)
May 03, 2019 0.0947 0.0947 0.0947 0 +0.00(+3.50%)
May 02, 2019 0.0915 0.0915 0.0858 0.0915 66,985 +0.00(+1.22%)
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.