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

Grid Metals Corp (TSV: GRDM )

0.0850 +0.0050 (+6.25%)
Streaming Delayed Price Updated: 10:49 AM 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 (%)
Apr 30, 2020 0.2000 0.2000 0.1950 0.1950 10,863 -0.01(-2.50%)
Apr 29, 2020 0.1700 0.2050 0.1700 0.2000 124,009 +0.03(+17.65%)
Apr 28, 2020 0.1650 0.1700 0.1550 0.1700 52,329 +0.01(+6.25%)
Apr 27, 2020 0.1600 0.1650 0.1600 0.1600 16,200 +0.00(+0.00%)
Apr 24, 2020 0.1450 0.1600 0.1400 0.1600 59,250 +0.02(+14.29%)
Apr 23, 2020 0.1300 0.1400 0.1300 0.1400 194,400 +0.00(+0.00%)
Apr 22, 2020 0.1100 0.1500 0.1100 0.1400 100,600 +0.03(+27.27%)
Apr 21, 2020 0.1200 0.1200 0.1100 0.1100 112,500 -0.01(-4.35%)
Apr 15, 2020 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Apr 14, 2020 0.1450 0.1450 0.1200 0.1200 32,200 -0.02(-11.11%)
Apr 09, 2020 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Apr 07, 2020 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Apr 06, 2020 0.1200 0.1200 0.1200 0.1200 95,500 +0.00(+0.00%)
Apr 03, 2020 0.1200 0.1200 0.1150 0.1200 111,500 +0.00(+0.00%)
Apr 01, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 31, 2020 0.1050 0.1200 0.1050 0.1200 6,500 +0.01(+9.09%)
Mar 30, 2020 0.1100 0.1100 0.1100 0.1100 106,735 -0.01(-12.00%)
Mar 27, 2020 0.1250 0.1250 0.1100 0.1250 9,087 +0.01(+4.17%)
Mar 26, 2020 0.1250 0.1250 0.1200 0.1200 7,900 -0.02(-14.29%)
Mar 25, 2020 0.1100 0.1450 0.1100 0.1400 388,100 +0.03(+27.27%)
Mar 24, 2020 0.0950 0.1100 0.0950 0.1100 179,500 +0.01(+15.79%)
Mar 23, 2020 0.0900 0.0950 0.0900 0.0950 100,000 +0.02(+26.67%)
Mar 20, 2020 0.0900 0.0900 0.0750 0.0750 132,000 -0.01(-16.67%)
Mar 19, 2020 0.0800 0.1050 0.0800 0.0900 93,000 +0.00(+5.88%)
Mar 18, 2020 0.0900 0.0900 0.0850 0.0850 13,500 -0.02(-22.73%)
Mar 17, 2020 0.1100 0.1100 0.1100 0.1100 40,300 -0.01(-8.33%)
Mar 16, 2020 0.0800 0.1200 0.0800 0.1200 158,450 +0.00(+4.35%)
Mar 13, 2020 0.1200 0.1200 0.1050 0.1150 136,000 +0.01(+9.52%)
Mar 12, 2020 0.1350 0.1350 0.1050 0.1050 188,775 -0.04(-25.00%)
Mar 11, 2020 0.1450 0.1450 0.1400 0.1400 20,999 -0.01(-9.68%)
Mar 10, 2020 0.1600 0.1600 0.1500 0.1550 56,501 -0.01(-3.13%)
Mar 09, 2020 0.1700 0.1700 0.1600 0.1600 146,073 -0.03(-15.79%)
Mar 06, 2020 0.1850 0.1900 0.1850 0.1900 83,000 +0.01(+2.70%)
Mar 05, 2020 0.1850 0.1850 0.1850 0.1850 82,500 +0.00(+0.00%)
Mar 04, 2020 0.1700 0.1850 0.1650 0.1850 139,000 +0.01(+5.71%)
Mar 03, 2020 0.1850 0.1850 0.1750 0.1750 40,500 -0.01(-5.41%)
Mar 02, 2020 0.1850 0.1850 0.1800 0.1850 81,896 +0.01(+2.78%)
Feb 28, 2020 0.1800 0.1800 0.1700 0.1800 385,000 -0.01(-5.26%)
Feb 27, 2020 0.2200 0.2200 0.1900 0.1900 310,841 -0.02(-9.52%)
Feb 26, 2020 0.2100 0.2250 0.2000 0.2100 259,850 +0.01(+2.44%)
Feb 25, 2020 0.1950 0.2050 0.1950 0.2050 157,000 +0.00(+2.50%)
Feb 24, 2020 0.2250 0.2250 0.2000 0.2000 223,500 -0.02(-11.11%)
Feb 21, 2020 0.2250 0.2250 0.2050 0.2250 331,200 +0.01(+4.65%)
Feb 20, 2020 0.2200 0.2300 0.2100 0.2150 207,850 -0.02(-6.52%)
Feb 19, 2020 0.2000 0.2400 0.2000 0.2300 418,880 +0.04(+17.95%)
Feb 18, 2020 0.1900 0.2100 0.1900 0.1950 316,501 +0.02(+8.33%)
Feb 14, 2020 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Feb 13, 2020 0.1800 0.1900 0.1800 0.1900 22,000 +0.02(+8.57%)
Feb 12, 2020 0.1700 0.1800 0.1700 0.1750 48,000 +0.01(+6.06%)
Feb 11, 2020 0.1650 0.1650 0.1650 0.1650 1,200 -0.01(-2.94%)
Feb 10, 2020 0.1700 0.1700 0.1700 0.1700 10,000 +0.01(+3.03%)
Feb 07, 2020 0.1700 0.1700 0.1650 0.1650 43,500 -0.01(-2.94%)
Feb 06, 2020 0.1800 0.1800 0.1700 0.1700 124,772 -0.02(-12.82%)
Feb 05, 2020 0.1900 0.2000 0.1900 0.1950 113,000 +0.01(+2.63%)
Feb 04, 2020 0.1650 0.1950 0.1650 0.1900 162,753 +0.02(+15.15%)
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.