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 (%)
Apr 30, 2019 0.0689 0.0689 0.0689 0.0689 300 -0.01(-9.46%)
Apr 25, 2019 0.0761 0.0761 0.0761 0 +0.00(+4.25%)
Apr 22, 2019 0.0730 0.0730 0.0730 0 -0.00(-4.95%)
Apr 18, 2019 0.0839 0.0839 0.0768 0.0768 40,500 -0.00(-4.00%)
Apr 17, 2019 0.0800 0.0800 0.0800 0.0800 9,500 +0.01(+6.67%)
Apr 16, 2019 0.0750 0.0750 0.0750 0.0750 237 -0.02(-17.04%)
Apr 15, 2019 0.0904 0.0904 0.0904 0.0904 50,000 +0.01(+14.14%)
Apr 12, 2019 0.0814 0.0814 0.0792 0.0792 29,800 -0.00(-4.35%)
Apr 11, 2019 0.0820 0.0828 0.0820 0.0828 10,000 +0.00(+2.22%)
Apr 10, 2019 0.0810 0.0810 0.0810 0.0810 1,000 -0.00(-5.70%)
Apr 09, 2019 0.0811 0.0872 0.0811 0.0859 50,000 +0.00(+1.06%)
Apr 08, 2019 0.0819 0.0850 0.0800 0.0850 56,000 +0.01(+16.76%)
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%)
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.