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

Grid Metals Corp (OP: MSMGF )

0.0600 UNCHANGED
Last Price Updated: 1:30 PM 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 (%)
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%)
May 02, 2022 0.1700 0.1834 0.1667 0.1667 178,850 +0.00(+2.27%)
Apr 29, 2022 0.1601 0.1662 0.1601 0.1630 7,650 +0.00(+0.68%)
Apr 28, 2022 0.1650 0.1665 0.1573 0.1619 26,975 +0.00(+1.19%)
Apr 27, 2022 0.1730 0.1730 0.1557 0.1600 211,600 +0.01(+6.60%)
Apr 26, 2022 0.1523 0.1577 0.1484 0.1501 92,565 +0.01(+4.24%)
Apr 25, 2022 0.1527 0.1540 0.1440 0.1440 156,824 -0.02(-10.00%)
Apr 21, 2022 0.1600 0 +0.00(+0.00%)
Apr 20, 2022 0.1600 0.1600 0.1600 0.1600 24,000 -0.00(-0.99%)
Apr 19, 2022 0.1633 0.1633 0.1616 0.1616 25,500 -0.00(-1.04%)
Apr 18, 2022 0.1646 0.1680 0.1633 0.1633 41,490 -0.00(-2.91%)
Apr 14, 2022 0.1500 0.1682 0.1500 0.1682 50,900 -0.00(-1.06%)
Apr 13, 2022 0.1676 0.1708 0.1676 0.1700 3,950 +0.00(+2.29%)
Apr 12, 2022 0.1750 0.1750 0.1662 0.1662 30,600 +0.01(+3.36%)
Apr 08, 2022 0.1608 0 +0.00(+1.58%)
Apr 07, 2022 0.1583 0.1583 0.1583 0.1583 13,000 -0.00(-0.57%)
Apr 06, 2022 0.1660 0.1695 0.1592 0.1592 4,500 -0.01(-4.38%)
Apr 05, 2022 0.1448 0.1747 0.1448 0.1665 191,807 +0.03(+18.76%)
Apr 04, 2022 0.1410 0.1416 0.1402 0.1402 2,370 +0.00(+0.72%)
Apr 01, 2022 0.1392 0.1392 0.1392 0.1392 10,000 -0.01(-7.14%)
Mar 31, 2022 0.1479 0.1513 0.1479 0.1499 3,800 +0.01(+3.45%)
Mar 30, 2022 0.1469 0.1539 0.1433 0.1449 52,990 -0.00(-0.89%)
Mar 29, 2022 0.1460 0.1462 0.1422 0.1462 50,875 +0.00(+0.97%)
Mar 28, 2022 0.1397 0.1448 0.1397 0.1448 2,000 +0.00(+1.83%)
Mar 25, 2022 0.1402 0.1422 0.1356 0.1422 66,690 +0.00(+2.89%)
Mar 24, 2022 0.1440 0.1500 0.1382 0.1382 195,510 -0.01(-5.28%)
Mar 23, 2022 0.1447 0.1477 0.1402 0.1459 138,900 +0.00(+2.60%)
Mar 22, 2022 0.1447 0.1520 0.1422 0.1422 123,000 -0.00(-2.47%)
Mar 21, 2022 0.1478 0.1502 0.1458 0.1458 9,090 -0.01(-8.87%)
Mar 18, 2022 0.1580 0.1600 0.1580 0.1600 77,599 +0.00(+1.27%)
Mar 17, 2022 0.1460 0.1580 0.1460 0.1580 49,700 +0.01(+7.63%)
Mar 16, 2022 0.1468 0.1468 0.1468 0.1468 6,451 +0.01(+4.04%)
Mar 15, 2022 0.1492 0.1492 0.1352 0.1411 12,290 -0.01(-5.93%)
Mar 14, 2022 0.1777 0.1800 0.1500 0.1500 119,474 -0.03(-15.73%)
Mar 11, 2022 0.1790 0.1800 0.1611 0.1780 231,300 +0.00(+0.51%)
Mar 10, 2022 0.1697 0.1800 0.1659 0.1771 194,000 +0.02(+10.69%)
Mar 09, 2022 0.1697 0.1697 0.1600 0.1600 83,189 -0.00(-2.91%)
Mar 08, 2022 0.1493 0.1648 0.1420 0.1648 1,245,225 +0.02(+15.24%)
Mar 07, 2022 0.1412 0.1580 0.1352 0.1430 737,691 -0.00(-1.11%)
Mar 04, 2022 0.1444 0.1446 0.1420 0.1446 11,675 -0.00(-0.28%)
Mar 03, 2022 0.1530 0.1530 0.1428 0.1450 101,100 +0.01(+4.17%)
Mar 02, 2022 0.1320 0.1426 0.1320 0.1392 133,798 +0.01(+5.45%)
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.