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

Grid Metals Corp (OP: MSMGF )

0.0587 UNCHANGED
Last Price Updated: 3:55 PM EDT, May 23, 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 30, 2021 0.1138 0.1290 0.1138 0.1260 160,050 +0.01(+11.70%)
Jul 29, 2021 0.1081 0.1128 0.1041 0.1128 39,090 +0.00(+4.35%)
Jul 28, 2021 0.1040 0.1081 0.1040 0.1081 5,000 +0.00(+3.94%)
Jul 27, 2021 0.1040 0.1050 0.1040 0.1040 10,250 -0.01(-7.56%)
Jul 26, 2021 0.1077 0.1125 0.1056 0.1125 50,225 +0.00(+1.63%)
Jul 23, 2021 0.1099 0.1134 0.1075 0.1107 10,603 +0.00(+0.09%)
Jul 22, 2021 0.1100 0.1106 0.1100 0.1106 3,250 +0.00(+2.41%)
Jul 21, 2021 0.1156 0.1156 0.1080 0.1080 20,050 -0.00(-3.31%)
Jul 20, 2021 0.1098 0.1117 0.1053 0.1117 86,500 +0.00(+1.55%)
Jul 19, 2021 0.1100 0.1187 0.1100 0.1100 7,106 -0.01(-7.02%)
Jul 16, 2021 0.1279 0.1279 0.1182 0.1183 51,500 -0.00(-3.03%)
Jul 15, 2021 0.1350 0.1350 0.1166 0.1220 155,353 -0.02(-12.86%)
Jul 14, 2021 0.1318 0.1400 0.1316 0.1400 17,585 +0.00(+0.21%)
Jul 13, 2021 0.1397 0.1397 0.1397 0.1397 2,320 -0.00(-1.96%)
Jul 12, 2021 0.1401 0.1496 0.1348 0.1425 46,000 -0.00(-3.06%)
Jul 09, 2021 0.1431 0.1470 0.1424 0.1470 2,400 +0.00(+3.16%)
Jul 08, 2021 0.1434 0.1475 0.1400 0.1425 66,095 -0.01(-4.43%)
Jul 07, 2021 0.1524 0.1524 0.1453 0.1491 15,990 -0.01(-6.81%)
Jul 06, 2021 0.1600 0.1715 0.1580 0.1600 67,930 +0.01(+7.10%)
Jul 02, 2021 0.1498 0.1589 0.1494 0.1494 112,310 +0.00(+2.54%)
Jul 01, 2021 0.1400 0.1457 0.1400 0.1457 17,415 -0.00(-2.80%)
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%)
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.