Grid Metals Corp (OP: MSMGF )

0.0325 UNCHANGED
Streaming Delayed Price Updated: 2:37 PM EDT, Oct 29, 2024 Add to My Watchlist

Historical Prices

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.