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 (%)
Jun 30, 2020 0.1387 0.1436 0.1386 0.1400 20,800 -0.00(-0.28%)
Jun 29, 2020 0.1465 0.1465 0.1360 0.1404 99,300 -0.00(-0.85%)
Jun 26, 2020 0.1360 0.1416 0.1360 0.1416 19,500 +0.01(+5.67%)
Jun 25, 2020 0.1368 0.1400 0.1340 0.1340 11,624 -0.01(-6.10%)
Jun 24, 2020 0.1427 0.1427 0.1427 0.1427 2,500 +0.00(+2.07%)
Jun 23, 2020 0.1501 0.1501 0.1348 0.1398 84,585 -0.00(-0.85%)
Jun 22, 2020 0.1398 0.1480 0.1380 0.1410 49,551 -0.01(-3.89%)
Jun 19, 2020 0.1467 0.1491 0.1382 0.1467 69,600 +0.00(+1.45%)
Jun 18, 2020 0.1374 0.1446 0.1374 0.1446 14,100 -0.00(-2.76%)
Jun 17, 2020 0.1530 0.1530 0.1400 0.1487 154,950 +0.01(+6.21%)
Jun 16, 2020 0.1387 0.1642 0.1350 0.1400 181,667 +0.01(+5.18%)
Jun 15, 2020 0.1390 0.1406 0.1300 0.1331 125,772 -0.02(-12.61%)
Jun 12, 2020 0.1280 0.1525 0.1190 0.1523 319,900 +0.00(+1.53%)
Jun 11, 2020 0.1600 0.1675 0.1439 0.1500 54,118 -0.03(-14.63%)
Jun 10, 2020 0.1763 0.1888 0.1701 0.1757 36,643 +0.00(+2.39%)
Jun 09, 2020 0.1701 0.1799 0.1687 0.1716 70,100 -0.01(-5.04%)
Jun 08, 2020 0.1750 0.1850 0.1700 0.1807 73,962 -0.00(-1.53%)
Jun 05, 2020 0.1600 0.1920 0.1600 0.1835 95,300 +0.02(+11.21%)
Jun 04, 2020 0.1700 0.1760 0.1540 0.1650 20,700 -0.01(-5.71%)
Jun 03, 2020 0.1842 0.1842 0.1704 0.1750 40,750 -0.01(-6.67%)
Jun 02, 2020 0.1851 0.1949 0.1851 0.1875 69,510 -0.00(-1.32%)
Jun 01, 2020 0.2000 0.2000 0.1900 0.1900 27,059 -0.01(-2.56%)
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%)
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.