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

Grid Metals Corp (OP: MSMGF )

0.0580 +0.0006 (+1.05%)
Streaming Delayed Price Updated: 1:29 PM EDT, May 31, 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 (%)
May 29, 2020 0.1768 0.1996 0.1750 0.1950 227,300 +0.02(+12.07%)
May 28, 2020 0.1760 0.1820 0.1740 0.1740 84,500 -0.00(-0.57%)
May 27, 2020 0.1692 0.1873 0.1681 0.1750 307,118 +0.02(+14.83%)
May 26, 2020 0.1547 0.1547 0.1524 0.1524 15,000 +0.00(+0.26%)
May 22, 2020 0.1533 0.1550 0.1435 0.1520 222,100 +0.01(+4.11%)
May 21, 2020 0.1490 0.1500 0.1400 0.1460 177,638 +0.02(+15.97%)
May 19, 2020 0.1259 0.1259 0.1259 0 -0.01(-10.07%)
May 18, 2020 0.1400 0.1400 0.1400 0.1400 1,000 +0.03(+26.13%)
May 15, 2020 0.1134 0.1134 0.1110 0.1110 15,000 -0.01(-9.24%)
May 14, 2020 0.1223 0.1223 0.1059 0.1223 4,200 +0.01(+13.03%)
May 13, 2020 0.1131 0.1250 0.1082 0.1082 92,000 -0.01(-7.76%)
May 12, 2020 0.1208 0.1215 0.1160 0.1173 32,000 -0.01(-6.16%)
May 11, 2020 0.1300 0.1300 0.1231 0.1250 20,500 -0.01(-8.69%)
May 08, 2020 0.1270 0.1369 0.1270 0.1369 36,500 +0.01(+7.80%)
May 07, 2020 0.1270 0.1270 0.1270 0.1270 22,500 -0.01(-7.30%)
May 06, 2020 0.1400 0.1469 0.1360 0.1370 181,550 +0.01(+9.60%)
May 04, 2020 0.1250 0.1250 0.1250 0 -0.02(-11.10%)
May 01, 2020 0.1262 0.1406 0.1262 0.1406 9,000 -0.00(-3.03%)
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%)
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.