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

Grid Metals Corp (OP: MSMGF )

0.0550 -0.0035 (-5.98%)
Streaming Delayed Price Updated: 11:28 AM EDT, Jun 4, 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 29, 2022 0.1184 0.1187 0.1184 0.1187 20,000 +0.01(+6.27%)
Jul 28, 2022 0.1199 0.1199 0.1117 0.1117 11,500 +0.00(+1.55%)
Jul 27, 2022 0.1122 0.1122 0.1100 0.1100 6,165 -0.00(-2.22%)
Jul 26, 2022 0.1024 0.1125 0.0996 0.1125 13,095 +0.02(+15.98%)
Jul 21, 2022 0.0970 0 -0.00(-1.42%)
Jul 20, 2022 0.0964 0.0984 0.0964 0.0984 12,000 +0.00(+2.93%)
Jul 19, 2022 0.1000 0.1000 0.0956 0.0956 33,370 +0.00(+4.37%)
Jul 18, 2022 0.0916 0.0916 0.0916 0.0916 5,000 +0.01(+16.10%)
Jul 14, 2022 0.0789 0 -0.02(-21.10%)
Jul 12, 2022 0.1000 0 +0.00(+0.00%)
Jul 11, 2022 0.1000 0.1000 0.1000 0.1000 10,007 -0.00(-4.21%)
Jul 08, 2022 0.1006 0.1044 0.1006 0.1044 5,475 +0.01(+11.78%)
Jul 07, 2022 0.0934 0.0934 0.0934 0.0934 4,000 +0.01(+16.75%)
Jul 06, 2022 0.0844 0.0844 0.0800 0.0800 3,564 -0.01(-5.88%)
Jul 05, 2022 0.0900 0.0900 0.0850 0.0850 3,826 -0.02(-20.41%)
Jul 01, 2022 0.0940 0.1068 0.0940 0.1068 7,500 +0.01(+15.96%)
Jun 30, 2022 0.0904 0.0921 0.0904 0.0921 26,000 +0.00(+0.11%)
Jun 29, 2022 0.0920 0.0920 0.0920 0.0920 3,003 -0.01(-5.93%)
Jun 28, 2022 0.0978 0.0978 0.0978 0.0978 2,000 +0.01(+8.67%)
Jun 27, 2022 0.0866 0.0948 0.0866 0.0900 16,479 -0.00(-4.15%)
Jun 24, 2022 0.0910 0.0941 0.0910 0.0939 25,175 +0.00(+0.97%)
Jun 23, 2022 0.0910 0.0930 0.0910 0.0930 98,605 -0.01(-6.34%)
Jun 22, 2022 0.0993 0.0993 0.0941 0.0993 9,990 -0.01(-5.43%)
Jun 21, 2022 0.1043 0.1060 0.0980 0.1050 183,755 -0.00(-1.50%)
Jun 17, 2022 0.1050 0.1088 0.1050 0.1066 182,443 -0.00(-1.75%)
Jun 16, 2022 0.1035 0.1100 0.0960 0.1085 46,000 -0.01(-5.65%)
Jun 15, 2022 0.1150 0.1150 0.1147 0.1150 15,000 +0.01(+6.38%)
Jun 14, 2022 0.1139 0.1150 0.1081 0.1081 49,400 -0.01(-4.84%)
Jun 13, 2022 0.1071 0.1136 0.1040 0.1136 11,590 -0.00(-1.73%)
Jun 10, 2022 0.1134 0.1156 0.1030 0.1156 16,451 +0.00(+0.35%)
Jun 09, 2022 0.1302 0.1302 0.1152 0.1152 13,090 -0.02(-12.20%)
Jun 08, 2022 0.1324 0.1324 0.1310 0.1312 15,000 -0.01(-6.62%)
Jun 07, 2022 0.1350 0.1405 0.1347 0.1405 110,990 +0.01(+5.01%)
Jun 06, 2022 0.1352 0.1361 0.1338 0.1338 28,500 -0.01(-4.22%)
Jun 03, 2022 0.1326 0.1397 0.1312 0.1397 21,152 +0.00(+2.27%)
Jun 01, 2022 0.1366 0 -0.00(-0.29%)
May 31, 2022 0.1383 0.1441 0.1332 0.1370 24,609 -0.00(-1.23%)
May 27, 2022 0.1387 0.1387 0.1387 0.1387 2,000 +0.00(+0.00%)
May 26, 2022 0.1387 0.1387 0.1387 0.1387 2,001 -0.00(-2.32%)
May 25, 2022 0.1420 0.1420 0.1407 0.1420 11,600 +0.00(+2.31%)
May 24, 2022 0.1384 0.1456 0.1378 0.1388 36,101 -0.01(-5.90%)
May 23, 2022 0.1195 0.1475 0.1180 0.1475 53,258 +0.01(+7.19%)
May 20, 2022 0.1485 0.1485 0.1376 0.1376 16,050 -0.00(-0.15%)
May 19, 2022 0.1348 0.1379 0.1348 0.1378 2,058 +0.00(+2.76%)
May 18, 2022 0.1520 0.1520 0.1313 0.1341 5,898 -0.01(-4.49%)
May 17, 2022 0.1415 0.1415 0.1315 0.1404 27,346 -0.00(-0.35%)
May 16, 2022 0.1459 0.1470 0.1400 0.1409 29,317 -0.01(-4.60%)
May 13, 2022 0.1410 0.1500 0.1382 0.1477 23,414 +0.01(+9.33%)
May 12, 2022 0.1389 0.1474 0.1351 0.1351 40,509 -0.00(-3.02%)
May 11, 2022 0.1320 0.1410 0.1320 0.1393 209,287 +0.01(+9.77%)
May 10, 2022 0.1190 0.1270 0.1190 0.1269 3,400 -0.01(-5.30%)
May 09, 2022 0.1600 0.1600 0.1340 0.1340 59,107 -0.02(-10.67%)
May 06, 2022 0.1620 0.1620 0.1481 0.1500 3,900 -0.02(-9.09%)
May 05, 2022 0.1650 0.1712 0.1650 0.1650 26,090 -0.00(-2.88%)
May 04, 2022 0.1759 0.1800 0.1699 0.1699 38,150 -0.01(-3.03%)
May 03, 2022 0.1804 0.1804 0.1676 0.1752 118,800 +0.01(+5.10%)
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.