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

Grid Metals Corp (OP: MSMGF )

0.0325 UNCHANGED
Streaming Delayed Price Updated: 2:37 PM EDT, Oct 29, 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 27, 2023 0.1170 0 -0.01(-5.80%)
Apr 26, 2023 0.1300 0.1300 0.1242 0.1242 8,000 +0.00(+3.50%)
Apr 25, 2023 0.1137 0.1211 0.1137 0.1200 164,040 +0.01(+6.48%)
Apr 24, 2023 0.1127 0.1127 0.1127 0.1127 1,500 +0.01(+11.25%)
Apr 20, 2023 0.1013 0 +0.00(+0.00%)
Apr 19, 2023 0.1013 0.1013 0.1013 0.1013 10,000 -0.01(-6.38%)
Apr 17, 2023 0.1082 0 +0.00(+4.04%)
Apr 14, 2023 0.1100 0.1100 0.1000 0.1040 26,405 +0.00(+0.00%)
Apr 13, 2023 0.1060 0.1060 0.1040 0.1040 194,094 +0.00(+0.00%)
Apr 11, 2023 0.1040 0 -0.00(-0.95%)
Apr 10, 2023 0.1050 0.1050 0.1050 0.1050 100 -0.00(-2.69%)
Apr 06, 2023 0.1064 0.1150 0.1064 0.1079 11,000 -0.00(-0.83%)
Apr 04, 2023 0.1088 0 +0.00(+4.62%)
Mar 31, 2023 0.1040 0 -0.00(-4.50%)
Mar 29, 2023 0.1089 0 +0.01(+6.87%)
Mar 28, 2023 0.1002 0.1100 0.1002 0.1019 70,005 +0.00(+3.03%)
Mar 24, 2023 0.0989 0 -0.00(-3.04%)
Mar 23, 2023 0.1020 0.1020 0.1020 0.1020 2,000 -0.00(-1.92%)
Mar 22, 2023 0.1053 0.1053 0.1040 0.1040 14,920 -0.00(-3.97%)
Mar 21, 2023 0.1083 0.1091 0.1040 0.1083 3,655 +0.00(+0.09%)
Mar 17, 2023 0.1082 75 -0.00(-1.90%)
Mar 14, 2023 0.1103 0 -0.00(-0.99%)
Mar 10, 2023 0.1114 0 -0.00(-1.42%)
Mar 09, 2023 0.1125 0.1130 0.1125 0.1130 10,100 -0.00(-3.17%)
Mar 08, 2023 0.1186 0.1186 0.1167 0.1167 7,766 -0.00(-1.93%)
Mar 07, 2023 0.1250 0.1250 0.1190 0.1190 45,688 +0.01(+5.31%)
Mar 06, 2023 0.1130 0.1130 0.1130 0.1130 2,850 -0.01(-7.22%)
Mar 03, 2023 0.1218 0.1218 0.1218 0.1218 2,000 -0.01(-5.58%)
Mar 02, 2023 0.1290 0.1290 0.1290 0.1290 86,000 +0.00(+0.00%)
Mar 01, 2023 0.1262 0.1290 0.1262 0.1290 77,800 +0.01(+4.54%)
Feb 24, 2023 0.1234 0 -0.01(-5.87%)
Feb 23, 2023 0.1311 0.1311 0.1311 0.1311 678 -0.00(-0.53%)
Feb 22, 2023 0.1318 0.1318 0.1318 0.1318 6,000 +0.00(+1.07%)
Feb 21, 2023 0.1402 0.1402 0.1304 0.1304 94,246 -0.01(-7.32%)
Feb 17, 2023 0.1412 0.1412 0.1404 0.1407 62,855 -0.00(-0.92%)
Feb 15, 2023 0.1420 0 +0.00(+0.00%)
Feb 14, 2023 0.1471 0.1471 0.1406 0.1420 39,000 -0.01(-7.97%)
Feb 13, 2023 0.1551 0.1551 0.1543 0.1543 1,333 -0.01(-3.56%)
Feb 10, 2023 0.1600 0.1616 0.1600 0.1600 21,000 +0.00(+2.76%)
Feb 09, 2023 0.1557 0.1557 0.1557 0.1557 25,000 -0.01(-5.00%)
Feb 08, 2023 0.1700 0.1700 0.1585 0.1639 22,000 +0.00(+0.92%)
Feb 03, 2023 0.1624 0 -0.01(-4.53%)
Feb 02, 2023 0.1735 0.1787 0.1651 0.1701 49,725 +0.00(+1.98%)
Feb 01, 2023 0.1698 0.1790 0.1625 0.1668 5,750 -0.00(-1.88%)
Jan 31, 2023 0.1705 0.1705 0.1700 0.1700 4,467 -0.00(-1.39%)
Jan 30, 2023 0.1724 0.1724 0.1724 0.1724 2,500 +0.01(+4.48%)
Jan 27, 2023 0.1650 0.1650 0.1650 0.1650 48,902 +0.00(+2.74%)
Jan 26, 2023 0.1620 0.1620 0.1590 0.1606 86,860 +0.00(+2.29%)
Jan 25, 2023 0.1536 0.1570 0.1536 0.1570 5,999 +0.01(+4.60%)
Jan 23, 2023 0.1501 0 +0.01(+3.52%)
Jan 20, 2023 0.1450 0.1450 0.1450 0.1450 1,500 +0.00(+2.11%)
Jan 19, 2023 0.1412 0.1420 0.1412 0.1420 1,003 +0.00(+0.00%)
Jan 18, 2023 0.1450 0.1450 0.1420 0.1420 8,500 +0.00(+0.00%)
Jan 17, 2023 0.1510 0.1510 0.1420 0.1420 148,593 -0.01(-5.96%)
Jan 13, 2023 0.1445 0.1510 0.1445 0.1510 198,000 +0.01(+7.40%)
Jan 12, 2023 0.1406 0.1406 0.1406 0.1406 5,000 +0.01(+9.33%)
Jan 11, 2023 0.1286 0.1286 0.1286 0.1286 1,500 +0.00(+2.88%)
Jan 10, 2023 0.1229 0.1250 0.1229 0.1250 4,000 +0.00(+2.63%)
Jan 09, 2023 0.1218 0.1218 0.1218 0.1218 9,500 +0.00(+0.25%)
Jan 06, 2023 0.1240 0.1300 0.1215 0.1215 14,100 -0.00(-2.02%)
Jan 04, 2023 0.1240 0 +0.01(+7.83%)
Jan 03, 2023 0.1150 0.1150 0.1150 0.1150 500 -0.01(-4.25%)
Dec 30, 2022 0.1227 0.1227 0.1200 0.1201 12,924 -0.00(-0.08%)
Dec 29, 2022 0.1298 0.1298 0.1202 0.1202 10,000 -0.01(-4.38%)
Dec 28, 2022 0.1133 0.1257 0.1133 0.1257 4,300 +0.02(+15.32%)
Dec 27, 2022 0.1080 0.1285 0.1080 0.1090 10,500 -0.01(-11.17%)
Dec 23, 2022 0.1227 0.1227 0.1227 0.1227 2,825 +0.00(+0.25%)
Dec 22, 2022 0.1201 0.1274 0.1201 0.1224 155,150 -0.00(-3.47%)
Dec 19, 2022 0.1268 0 +0.00(+0.24%)
Dec 16, 2022 0.1265 0.1265 0.1265 0.1265 400 -0.01(-4.02%)
Dec 15, 2022 0.1261 0.1318 0.1261 0.1318 33,499 +0.00(+3.78%)
Dec 14, 2022 0.1319 0.1319 0.1270 0.1270 70,000 +0.00(+0.71%)
Dec 09, 2022 0.1261 0 -0.01(-9.15%)
Dec 07, 2022 0.1388 0 +0.00(+0.58%)
Dec 05, 2022 0.1380 0 -0.00(-2.20%)
Dec 02, 2022 0.1495 0.1495 0.1411 0.1411 3,500 +0.02(+12.88%)
Nov 30, 2022 0.1250 0 -0.00(-0.32%)
Nov 29, 2022 0.1296 0.1300 0.1227 0.1254 3,132 -0.02(-14.11%)
Nov 28, 2022 0.1460 0.1460 0.1460 0.1460 1,000 +0.00(+1.18%)
Nov 22, 2022 0.1443 11 +0.00(+1.05%)
Nov 21, 2022 0.1428 0.1428 0.1428 0.1428 2,500 +0.01(+3.85%)
Nov 16, 2022 0.1375 0 -0.01(-4.98%)
Nov 14, 2022 0.1447 0 -0.00(-1.90%)
Nov 10, 2022 0.1475 0 +0.00(+1.51%)
Nov 08, 2022 0.1453 0 +0.02(+11.77%)
Nov 07, 2022 0.1300 0.1300 0.1300 0.1300 3,059 +0.01(+8.33%)
Nov 03, 2022 0.1200 0 -0.02(-14.59%)
Oct 27, 2022 0.1405 0 +0.00(+0.36%)
Oct 25, 2022 0.1400 0 +0.01(+7.44%)
Oct 21, 2022 0.1303 0 +0.00(+1.32%)
Oct 20, 2022 0.1281 0.1286 0.1250 0.1286 150,100 -0.01(-5.58%)
Oct 19, 2022 0.1330 0.1362 0.1330 0.1362 1,699 +0.01(+4.45%)
Oct 18, 2022 0.1400 0.1420 0.1304 0.1304 78,294 -0.01(-8.68%)
Oct 17, 2022 0.1213 0.1428 0.1207 0.1428 56,350 +0.02(+19.00%)
Oct 14, 2022 0.1200 0.1200 0.1200 0.1200 10,500 +0.00(+0.00%)
Oct 13, 2022 0.1200 0.1200 0.1200 0.1200 1,600 -0.00(-0.25%)
Oct 12, 2022 0.1225 0.1225 0.1140 0.1203 81,174 +0.00(+3.53%)
Oct 10, 2022 0.1162 0 -0.01(-4.28%)
Oct 07, 2022 0.1214 0.1214 0.1214 0.1214 13,500 +0.02(+20.20%)
Oct 06, 2022 0.1065 0.1065 0.1010 0.1010 5,800 -0.01(-11.40%)
Oct 05, 2022 0.1140 0.1140 0.1140 0.1140 1,000 +0.00(+2.70%)
Oct 04, 2022 0.1110 0.1110 0.1110 0.1110 1,850 +0.01(+7.14%)
Oct 03, 2022 0.0966 0.1083 0.0966 0.1036 127,029 +0.00(+4.02%)
Sep 30, 2022 0.1023 0.1023 0.0996 0.0996 1,750 -0.00(-4.23%)
Sep 29, 2022 0.1020 0.1080 0.1020 0.1040 105,000 -0.00(-1.14%)
Sep 28, 2022 0.1030 0.1052 0.0978 0.1052 201,850 +0.01(+11.32%)
Sep 27, 2022 0.0945 0.0945 0.0945 0.0945 3,000 -0.01(-8.87%)
Sep 26, 2022 0.1037 0.1037 0.1037 0.1037 9,350 -0.00(-1.14%)
Sep 23, 2022 0.1049 0.1063 0.1049 0.1049 15,000 +0.00(+2.24%)
Sep 22, 2022 0.1050 0.1050 0.1026 0.1026 4,488 -0.00(-0.97%)
Sep 20, 2022 0.1036 0 -0.00(-3.63%)
Sep 19, 2022 0.1075 0.1075 0.1075 0.1075 145 -0.00(-2.98%)
Sep 14, 2022 0.1108 0 -0.00(-0.27%)
Sep 13, 2022 0.1081 0.1111 0.1081 0.1111 2,000 +0.00(+4.32%)
Sep 09, 2022 0.1065 0 +0.00(+0.47%)
Sep 08, 2022 0.1060 0.1060 0.1060 0.1060 650 +0.00(+3.82%)
Sep 06, 2022 0.1021 0 -0.01(-6.24%)
Sep 01, 2022 0.1089 0 +0.01(+8.79%)
Aug 30, 2022 0.1001 0 +0.00(+0.10%)
Aug 29, 2022 0.1005 0.1005 0.1000 0.1000 2,350 -0.01(-5.66%)
Aug 23, 2022 0.1060 0 +0.01(+6.00%)
Aug 22, 2022 0.1000 0.1000 0.1000 0.1000 2,782 +0.00(+0.00%)
Aug 19, 2022 0.1000 0.1000 0.0956 0.1000 7,960 +0.00(+0.40%)
Aug 18, 2022 0.1008 0.1008 0.0996 0.0996 6,000 -0.01(-8.54%)
Aug 16, 2022 0.1089 0 -0.00(-1.27%)
Aug 12, 2022 0.1103 0 +0.00(+0.27%)
Aug 11, 2022 0.1100 0.1100 0.1100 0.1100 70,444 -0.00(-1.87%)
Aug 10, 2022 0.1110 0.1121 0.1110 0.1121 3,999 +0.00(+1.91%)
Aug 09, 2022 0.1100 0.1100 0.1100 0.1100 6,000 +0.00(+0.46%)
Aug 08, 2022 0.1068 0.1098 0.1067 0.1095 27,050 +0.00(+1.39%)
Aug 03, 2022 0.1080 0 -0.00(-4.34%)
Aug 02, 2022 0.1110 0.1129 0.1075 0.1129 33,000 +0.01(+5.91%)
Aug 01, 2022 0.1190 0.1190 0.1066 0.1066 2,500 -0.01(-10.19%)
Jul 29, 2022 0.1184 0.1187 0.1184 0.1187 20,000 +0.01(+6.27%)
Jul 28, 2022 0.1199 0.1199 0.1117 0.1117 11,500 +0.00(+1.55%)
Jul 27, 2022 0.1122 0.1122 0.1100 0.1100 6,165 -0.00(-2.22%)
Jul 26, 2022 0.1024 0.1125 0.0996 0.1125 13,095 +0.02(+15.98%)
Jul 21, 2022 0.0970 0 -0.00(-1.42%)
Jul 20, 2022 0.0964 0.0984 0.0964 0.0984 12,000 +0.00(+2.93%)
Jul 19, 2022 0.1000 0.1000 0.0956 0.0956 33,370 +0.00(+4.37%)
Jul 18, 2022 0.0916 0.0916 0.0916 0.0916 5,000 +0.01(+16.10%)
Jul 14, 2022 0.0789 0 -0.02(-21.10%)
Jul 12, 2022 0.1000 0 +0.00(+0.00%)
Jul 11, 2022 0.1000 0.1000 0.1000 0.1000 10,007 -0.00(-4.21%)
Jul 08, 2022 0.1006 0.1044 0.1006 0.1044 5,475 +0.01(+11.78%)
Jul 07, 2022 0.0934 0.0934 0.0934 0.0934 4,000 +0.01(+16.75%)
Jul 06, 2022 0.0844 0.0844 0.0800 0.0800 3,564 -0.01(-5.88%)
Jul 05, 2022 0.0900 0.0900 0.0850 0.0850 3,826 -0.02(-20.41%)
Jul 01, 2022 0.0940 0.1068 0.0940 0.1068 7,500 +0.01(+15.96%)
Jun 30, 2022 0.0904 0.0921 0.0904 0.0921 26,000 +0.00(+0.11%)
Jun 29, 2022 0.0920 0.0920 0.0920 0.0920 3,003 -0.01(-5.93%)
Jun 28, 2022 0.0978 0.0978 0.0978 0.0978 2,000 +0.01(+8.67%)
Jun 27, 2022 0.0866 0.0948 0.0866 0.0900 16,479 -0.00(-4.15%)
Jun 24, 2022 0.0910 0.0941 0.0910 0.0939 25,175 +0.00(+0.97%)
Jun 23, 2022 0.0910 0.0930 0.0910 0.0930 98,605 -0.01(-6.34%)
Jun 22, 2022 0.0993 0.0993 0.0941 0.0993 9,990 -0.01(-5.43%)
Jun 21, 2022 0.1043 0.1060 0.0980 0.1050 183,755 -0.00(-1.50%)
Jun 17, 2022 0.1050 0.1088 0.1050 0.1066 182,443 -0.00(-1.75%)
Jun 16, 2022 0.1035 0.1100 0.0960 0.1085 46,000 -0.01(-5.65%)
Jun 15, 2022 0.1150 0.1150 0.1147 0.1150 15,000 +0.01(+6.38%)
Jun 14, 2022 0.1139 0.1150 0.1081 0.1081 49,400 -0.01(-4.84%)
Jun 13, 2022 0.1071 0.1136 0.1040 0.1136 11,590 -0.00(-1.73%)
Jun 10, 2022 0.1134 0.1156 0.1030 0.1156 16,451 +0.00(+0.35%)
Jun 09, 2022 0.1302 0.1302 0.1152 0.1152 13,090 -0.02(-12.20%)
Jun 08, 2022 0.1324 0.1324 0.1310 0.1312 15,000 -0.01(-6.62%)
Jun 07, 2022 0.1350 0.1405 0.1347 0.1405 110,990 +0.01(+5.01%)
Jun 06, 2022 0.1352 0.1361 0.1338 0.1338 28,500 -0.01(-4.22%)
Jun 03, 2022 0.1326 0.1397 0.1312 0.1397 21,152 +0.00(+2.27%)
Jun 01, 2022 0.1366 0 -0.00(-0.29%)
May 31, 2022 0.1383 0.1441 0.1332 0.1370 24,609 -0.00(-1.23%)
May 27, 2022 0.1387 0.1387 0.1387 0.1387 2,000 +0.00(+0.00%)
May 26, 2022 0.1387 0.1387 0.1387 0.1387 2,001 -0.00(-2.32%)
May 25, 2022 0.1420 0.1420 0.1407 0.1420 11,600 +0.00(+2.31%)
May 24, 2022 0.1384 0.1456 0.1378 0.1388 36,101 -0.01(-5.90%)
May 23, 2022 0.1195 0.1475 0.1180 0.1475 53,258 +0.01(+7.19%)
May 20, 2022 0.1485 0.1485 0.1376 0.1376 16,050 -0.00(-0.15%)
May 19, 2022 0.1348 0.1379 0.1348 0.1378 2,058 +0.00(+2.76%)
May 18, 2022 0.1520 0.1520 0.1313 0.1341 5,898 -0.01(-4.49%)
May 17, 2022 0.1415 0.1415 0.1315 0.1404 27,346 -0.00(-0.35%)
May 16, 2022 0.1459 0.1470 0.1400 0.1409 29,317 -0.01(-4.60%)
May 13, 2022 0.1410 0.1500 0.1382 0.1477 23,414 +0.01(+9.33%)
May 12, 2022 0.1389 0.1474 0.1351 0.1351 40,509 -0.00(-3.02%)
May 11, 2022 0.1320 0.1410 0.1320 0.1393 209,287 +0.01(+9.77%)
May 10, 2022 0.1190 0.1270 0.1190 0.1269 3,400 -0.01(-5.30%)
May 09, 2022 0.1600 0.1600 0.1340 0.1340 59,107 -0.02(-10.67%)
May 06, 2022 0.1620 0.1620 0.1481 0.1500 3,900 -0.02(-9.09%)
May 05, 2022 0.1650 0.1712 0.1650 0.1650 26,090 -0.00(-2.88%)
May 04, 2022 0.1759 0.1800 0.1699 0.1699 38,150 -0.01(-3.03%)
May 03, 2022 0.1804 0.1804 0.1676 0.1752 118,800 +0.01(+5.10%)
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.