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

Grid Metals Corp (OP: MSMGF )

0.0585 UNCHANGED
Streaming Delayed Price Updated: 10:31 AM EDT, Jun 3, 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, 2021 0.1532 0.1588 0.1428 0.1499 129,685 -0.00(-2.22%)
Jun 29, 2021 0.1600 0.1600 0.1500 0.1533 54,097 -0.01(-4.96%)
Jun 28, 2021 0.1590 0.1648 0.1499 0.1613 119,131 -0.01(-8.20%)
Jun 25, 2021 0.1791 0.1800 0.1586 0.1757 29,985 -0.00(-1.62%)
Jun 24, 2021 0.1700 0.1786 0.1700 0.1786 10,926 +0.00(+1.13%)
Jun 23, 2021 0.1651 0.1797 0.1651 0.1766 29,341 +0.01(+5.81%)
Jun 22, 2021 0.1700 0.1702 0.1550 0.1669 68,260 -0.01(-6.24%)
Jun 21, 2021 0.1871 0.1871 0.1730 0.1780 23,714 -0.00(-2.09%)
Jun 18, 2021 0.1900 0.1914 0.1800 0.1818 62,268 +0.00(+1.00%)
Jun 17, 2021 0.1851 0.1900 0.1800 0.1800 207,182 -0.01(-2.70%)
Jun 16, 2021 0.1913 0.1913 0.1838 0.1850 16,520 -0.01(-6.80%)
Jun 15, 2021 0.2029 0.2058 0.1941 0.1985 49,560 +0.00(+0.00%)
Jun 14, 2021 0.2100 0.2130 0.1973 0.1985 24,303 -0.01(-5.52%)
Jun 11, 2021 0.2160 0.2190 0.2072 0.2101 121,440 +0.00(+0.38%)
Jun 10, 2021 0.2093 0.2093 0.2093 0.2093 300 +0.00(+0.77%)
Jun 09, 2021 0.2100 0.2150 0.2050 0.2077 18,900 +0.00(+1.17%)
Jun 08, 2021 0.2010 0.2053 0.1897 0.2053 46,570 -0.00(-2.24%)
Jun 07, 2021 0.1964 0.2100 0.1964 0.2100 34,388 +0.01(+6.71%)
Jun 04, 2021 0.1887 0.1990 0.1863 0.1968 36,152 +0.00(+1.44%)
Jun 03, 2021 0.1881 0.1940 0.1811 0.1940 16,973 +0.01(+5.38%)
Jun 02, 2021 0.1861 0.1940 0.1816 0.1841 61,797 -0.00(-1.45%)
Jun 01, 2021 0.1880 0.1880 0.1868 0.1868 1,230 +0.00(+0.54%)
May 28, 2021 0.1950 0.1950 0.1816 0.1858 5,597 +0.00(+2.60%)
May 27, 2021 0.1953 0.1953 0.1811 0.1811 16,905 -0.01(-5.87%)
May 26, 2021 0.1893 0.1924 0.1860 0.1924 13,793 +0.01(+3.00%)
May 25, 2021 0.1900 0.1902 0.1850 0.1868 23,303 -0.03(-12.71%)
May 24, 2021 0.2290 0.2290 0.2000 0.2140 17,400 +0.03(+14.44%)
May 20, 2021 0.1870 0.1870 0.1870 38 -0.01(-6.03%)
May 19, 2021 0.1940 0.1990 0.1890 0.1990 172,310 +0.00(+0.30%)
May 18, 2021 0.2077 0.2077 0.1984 0.1984 9,115 -0.01(-4.39%)
May 17, 2021 0.2015 0.2084 0.2015 0.2075 3,645 +0.01(+3.75%)
May 14, 2021 0.1897 0.2000 0.1897 0.2000 21,650 +0.01(+7.12%)
May 13, 2021 0.1867 0.1867 0.1865 0.1867 24,200 -0.01(-5.56%)
May 12, 2021 0.2000 0.2000 0.1937 0.1977 6,330 -0.01(-5.86%)
May 11, 2021 0.1935 0.2152 0.1935 0.2100 34,690 +0.01(+6.06%)
May 10, 2021 0.2000 0.2078 0.1898 0.1980 61,600 -0.00(-1.25%)
May 07, 2021 0.2027 0.2058 0.2000 0.2005 91,610 -0.01(-3.19%)
May 06, 2021 0.2110 0.2181 0.2003 0.2071 51,225 +0.01(+3.86%)
May 05, 2021 0.1385 0.2125 0.1385 0.1994 31,650 +0.03(+18.76%)
May 04, 2021 0.1750 0.1750 0.1679 0.1679 6,584 -0.01(-6.72%)
May 03, 2021 0.1999 0.1999 0.1726 0.1800 22,841 -0.01(-4.41%)
Apr 30, 2021 0.1800 0.2005 0.1800 0.1883 44,000 +0.01(+7.05%)
Apr 29, 2021 0.1509 0.1759 0.1509 0.1759 49,365 +0.03(+21.48%)
Apr 28, 2021 0.1381 0.1448 0.1358 0.1448 25,990 +0.01(+5.16%)
Apr 27, 2021 0.1355 0.1377 0.1277 0.1377 41,000 +0.01(+4.32%)
Apr 26, 2021 0.1563 0.1578 0.1311 0.1320 33,293 -0.01(-4.35%)
Apr 23, 2021 0.1285 0.1480 0.1285 0.1380 4,600 +0.00(+0.44%)
Apr 22, 2021 0.1412 0.1412 0.1355 0.1374 40,050 -0.00(-0.87%)
Apr 21, 2021 0.1428 0.1428 0.1351 0.1386 30,622 -0.01(-6.35%)
Apr 20, 2021 0.1436 0.1482 0.1436 0.1480 5,510 +0.01(+9.63%)
Apr 19, 2021 0.1471 0.1471 0.1350 0.1350 26,890 +0.00(+2.82%)
Apr 16, 2021 0.1398 0.1400 0.1313 0.1313 13,500 -0.01(-6.21%)
Apr 15, 2021 0.1463 0.1463 0.1400 0.1400 65,540 -0.01(-6.67%)
Apr 14, 2021 0.1568 0.1568 0.1468 0.1500 89,950 -0.00(-3.04%)
Apr 13, 2021 0.1650 0.1675 0.1546 0.1547 11,747 -0.02(-9.00%)
Apr 12, 2021 0.1750 0.1750 0.1700 0.1700 12,000 -0.00(-2.86%)
Apr 09, 2021 0.1801 0.1801 0.1750 0.1750 20,600 -0.01(-2.83%)
Apr 08, 2021 0.1837 0.1837 0.1801 0.1801 9,050 -0.02(-9.45%)
Apr 07, 2021 0.1925 0.1989 0.1920 0.1989 9,555 +0.02(+9.23%)
Apr 06, 2021 0.1961 0.1997 0.1821 0.1821 31,977 -0.02(-8.31%)
Apr 05, 2021 0.1766 0.2002 0.1633 0.1986 206,030 +0.04(+27.31%)
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.