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

Grid Metals Corp (TSV: GRDM )

0.0800 +0.0050 (+6.67%)
Streaming Delayed Price Updated: 3:56 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 (%)
Jul 31, 2020 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Jul 30, 2020 0.1900 0.1900 0.1850 0.1850 105,400 -0.01(-2.63%)
Jul 29, 2020 0.2000 0.2000 0.1900 0.1900 129,002 -0.01(-5.00%)
Jul 28, 2020 0.2050 0.2050 0.1900 0.2000 163,500 +0.00(+0.00%)
Jul 27, 2020 0.2100 0.2150 0.1900 0.2000 584,701 +0.00(+0.00%)
Jul 24, 2020 0.2000 0.2050 0.1950 0.2000 235,600 +0.00(+0.00%)
Jul 23, 2020 0.2000 0.2050 0.1950 0.2000 369,550 +0.01(+5.26%)
Jul 22, 2020 0.2000 0.2000 0.1900 0.1900 192,159 -0.01(-5.00%)
Jul 21, 2020 0.2000 0.2100 0.2000 0.2000 171,250 +0.00(+0.00%)
Jul 20, 2020 0.1950 0.2150 0.1950 0.2000 120,567 +0.01(+5.26%)
Jul 17, 2020 0.1650 0.1950 0.1600 0.1900 549,200 +0.03(+18.75%)
Jul 16, 2020 0.1650 0.1700 0.1550 0.1600 401,500 +0.00(+0.00%)
Jul 15, 2020 0.1600 0.1600 0.1550 0.1600 180,569 -0.01(-3.03%)
Jul 14, 2020 0.1650 0.1650 0.1600 0.1650 167,603 +0.00(+0.00%)
Jul 13, 2020 0.1800 0.1800 0.1650 0.1650 198,996 -0.01(-2.94%)
Jul 10, 2020 0.1800 0.1800 0.1700 0.1700 280,590 -0.01(-5.56%)
Jul 09, 2020 0.1900 0.1900 0.1800 0.1800 362,888 -0.01(-2.70%)
Jul 08, 2020 0.1900 0.2000 0.1850 0.1850 706,275 +0.00(+0.00%)
Jul 07, 2020 0.1700 0.1850 0.1700 0.1850 177,999 +0.01(+5.71%)
Jul 06, 2020 0.1850 0.1850 0.1700 0.1750 154,500 -0.01(-2.78%)
Jul 03, 2020 0.1800 0.1800 0.1800 0.1800 27,772 -0.01(-2.70%)
Jul 02, 2020 0.1800 0.1850 0.1750 0.1850 97,500 +0.01(+2.78%)
Jun 30, 2020 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Jun 29, 2020 0.1850 0.1950 0.1800 0.1850 137,300 +0.00(+0.00%)
Jun 26, 2020 0.1900 0.1900 0.1850 0.1850 13,841 +0.01(+2.78%)
Jun 25, 2020 0.1900 0.1900 0.1800 0.1800 31,004 -0.01(-5.26%)
Jun 24, 2020 0.1950 0.1950 0.1850 0.1900 28,000 +0.01(+2.70%)
Jun 23, 2020 0.1850 0.1900 0.1850 0.1850 69,700 +0.00(+0.00%)
Jun 22, 2020 0.1950 0.1950 0.1850 0.1850 235,664 -0.02(-7.50%)
Jun 19, 2020 0.1900 0.2000 0.1900 0.2000 65,458 +0.01(+5.26%)
Jun 18, 2020 0.1950 0.1950 0.1850 0.1900 335,582 +0.00(+0.00%)
Jun 17, 2020 0.1900 0.2000 0.1850 0.1900 755,669 +0.01(+2.70%)
Jun 16, 2020 0.1800 0.2200 0.1750 0.1850 223,906 +0.01(+5.71%)
Jun 15, 2020 0.2000 0.2100 0.1750 0.1750 297,182 -0.03(-12.50%)
Jun 12, 2020 0.1700 0.2100 0.1600 0.2000 621,041 +0.02(+11.11%)
Jun 11, 2020 0.2200 0.2200 0.1800 0.1800 215,754 -0.05(-20.00%)
Jun 10, 2020 0.2400 0.2500 0.2250 0.2250 155,725 -0.01(-4.26%)
Jun 09, 2020 0.2250 0.2400 0.2250 0.2350 120,000 -0.01(-2.08%)
Jun 08, 2020 0.2450 0.2450 0.2200 0.2400 56,115 -0.01(-4.00%)
Jun 05, 2020 0.2100 0.2550 0.2100 0.2500 182,416 +0.04(+16.28%)
Jun 04, 2020 0.2500 0.2500 0.2050 0.2150 187,500 -0.04(-14.00%)
Jun 03, 2020 0.2400 0.2500 0.2350 0.2500 16,000 +0.00(+0.00%)
Jun 02, 2020 0.2550 0.2600 0.2400 0.2500 78,400 +0.00(+0.00%)
Jun 01, 2020 0.2700 0.2700 0.2500 0.2500 150,509 -0.02(-5.66%)
May 29, 2020 0.2400 0.2700 0.2400 0.2650 242,050 +0.03(+12.77%)
May 28, 2020 0.2400 0.2450 0.2300 0.2350 151,100 -0.01(-2.08%)
May 27, 2020 0.2200 0.2600 0.2200 0.2400 564,620 +0.04(+17.07%)
May 26, 2020 0.2200 0.2200 0.2050 0.2050 11,260 -0.01(-4.65%)
May 25, 2020 0.2100 0.2150 0.2000 0.2150 117,750 +0.01(+2.38%)
May 22, 2020 0.2000 0.2100 0.2000 0.2100 149,100 +0.01(+5.00%)
May 21, 2020 0.1950 0.2100 0.1950 0.2000 363,516 +0.01(+5.26%)
May 20, 2020 0.1700 0.1900 0.1700 0.1900 31,000 +0.04(+26.67%)
May 19, 2020 0.1650 0.1650 0.1500 0.1500 51,000 -0.01(-6.25%)
May 15, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 14, 2020 0.1550 0.1600 0.1550 0.1600 32,279 +0.01(+3.23%)
May 13, 2020 0.1750 0.1750 0.1550 0.1550 67,160 -0.02(-8.82%)
May 12, 2020 0.1700 0.1700 0.1700 0.1700 62,380 -0.00(-2.86%)
May 11, 2020 0.1800 0.1800 0.1750 0.1750 24,900 -0.01(-2.78%)
May 08, 2020 0.1800 0.1800 0.1800 0.1800 5,000 +0.00(+0.00%)
May 07, 2020 0.1950 0.1950 0.1800 0.1800 24,700 -0.02(-7.69%)
May 06, 2020 0.1950 0.2050 0.1900 0.1950 204,500 +0.02(+14.71%)
May 05, 2020 0.1750 0.1750 0.1700 0.1700 31,500 -0.00(-2.86%)
May 04, 2020 0.1800 0.1800 0.1700 0.1750 70,220 -0.02(-10.26%)
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.