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 (%)
May 23, 2024 0.0587 0 -0.00(-2.17%)
May 17, 2024 0.0600 0 +0.01(+11.73%)
May 15, 2024 0.0537 0 +0.00(+6.55%)
May 08, 2024 0.0504 0 -0.00(-4.91%)
May 07, 2024 0.0568 0.0571 0.0530 0.0530 171,900 +0.00(+2.51%)
May 06, 2024 0.0475 0.0517 0.0475 0.0517 2,150 +0.00(+5.51%)
May 03, 2024 0.0489 0.0496 0.0489 0.0490 21,842 -0.00(-1.80%)
May 01, 2024 0.0499 0 +0.00(+3.10%)
Apr 30, 2024 0.0484 0.0484 0.0484 0.0484 2,000 +0.00(+0.83%)
Apr 26, 2024 0.0480 0 -0.00(-4.19%)
Apr 24, 2024 0.0501 0 +0.00(+3.09%)
Apr 22, 2024 0.0486 0 +0.00(+2.10%)
Apr 19, 2024 0.0476 0.0476 0.0476 0.0476 15,000 -0.01(-10.36%)
Apr 09, 2024 0.0531 0 -0.00(-8.61%)
Apr 05, 2024 0.0581 0 -0.00(-3.17%)
Apr 03, 2024 0.0600 0 +0.00(+7.72%)
Apr 01, 2024 0.0557 0 +0.01(+24.05%)
Mar 28, 2024 0.0465 0.0465 0.0449 0.0449 15,300 +0.00(+1.81%)
Mar 27, 2024 0.0480 0.0480 0.0441 0.0441 50,000 -0.01(-15.19%)
Mar 25, 2024 0.0520 0 -0.00(-5.45%)
Mar 18, 2024 0.0550 0 +0.01(+14.11%)
Mar 14, 2024 0.0482 0 +0.00(+1.05%)
Mar 07, 2024 0.0477 0 -0.00(-4.60%)
Mar 05, 2024 0.0500 0 -0.01(-16.67%)
Mar 04, 2024 0.0600 0.0600 0.0600 0.0600 5,000 +0.01(+10.29%)
Mar 01, 2024 0.0544 0.0544 0.0544 0.0544 1,500 +0.00(+10.12%)
Feb 29, 2024 0.0494 0.0494 0.0494 0.0494 5,000 -0.00(-1.20%)
Feb 28, 2024 0.0500 0.0500 0.0500 0.0500 1,000 -0.00(-4.40%)
Feb 26, 2024 0.0523 0 -0.00(-4.91%)
Feb 23, 2024 0.0500 0.0550 0.0466 0.0550 172,000 +0.00(+4.76%)
Feb 22, 2024 0.0525 0.0525 0.0507 0.0525 50,520 +0.00(+10.29%)
Feb 21, 2024 0.0488 0.0488 0.0476 0.0476 1,146 -0.00(-0.83%)
Feb 16, 2024 0.0480 0 -0.00(-0.62%)
Feb 15, 2024 0.0483 0.0483 0.0483 0.0483 1,000 +0.00(+4.55%)
Feb 13, 2024 0.0462 0 -0.00(-8.88%)
Feb 06, 2024 0.0507 0 +0.00(+4.11%)
Feb 05, 2024 0.0544 0.0599 0.0487 0.0487 14,000 -0.00(-3.94%)
Feb 02, 2024 0.0507 0.0507 0.0507 0.0507 1,250 -0.00(-6.80%)
Jan 31, 2024 0.0544 0 -0.01(-9.33%)
Jan 30, 2024 0.0600 0.0600 0.0582 0.0600 4,400 +0.00(+1.87%)
Jan 29, 2024 0.0590 0.0596 0.0589 0.0589 5,663 -0.00(-5.15%)
Jan 24, 2024 0.0621 500 -0.00(-1.11%)
Jan 22, 2024 0.0628 0 -0.00(-6.27%)
Jan 17, 2024 0.0670 0 -0.00(-3.04%)
Jan 11, 2024 0.0691 0 -0.00(-2.68%)
Jan 10, 2024 0.0747 0.0747 0.0710 0.0710 900 -0.00(-2.47%)
Jan 09, 2024 0.0760 0.0760 0.0728 0.0728 3,700 -0.00(-2.54%)
Jan 08, 2024 0.0747 0.0747 0.0747 0.0747 15,560 +0.00(+2.19%)
Jan 05, 2024 0.0731 0.0731 0.0731 0.0731 3,001 -0.00(-2.53%)
Jan 03, 2024 0.0750 0 +0.00(+6.08%)
Jan 02, 2024 0.0707 0.0707 0.0707 0.0707 30,000 +0.00(+0.43%)
Dec 29, 2023 0.0705 0.0724 0.0685 0.0704 4,769 +0.00(+1.00%)
Dec 28, 2023 0.0697 0.0697 0.0697 0.0697 1,300 +0.00(+1.75%)
Dec 26, 2023 0.0685 0 +0.00(+0.00%)
Dec 22, 2023 0.0734 0.0734 0.0685 0.0685 90,400 -0.00(-6.16%)
Dec 21, 2023 0.0750 0.0750 0.0730 0.0730 162,962 +0.00(+0.00%)
Dec 20, 2023 0.0730 0.0730 0.0730 0.0730 199 +0.00(+2.67%)
Dec 19, 2023 0.0682 0.0711 0.0660 0.0711 4,200 -0.00(-2.74%)
Dec 18, 2023 0.0731 0.0731 0.0731 0.0731 2,500 +0.00(+2.96%)
Dec 13, 2023 0.0710 0 -0.00(-1.39%)
Dec 08, 2023 0.0720 0 -0.00(-5.14%)
Dec 01, 2023 0.0759 0 -0.01(-6.30%)
Nov 30, 2023 0.0735 0.0810 0.0735 0.0810 5,400 +0.00(+1.38%)
Nov 29, 2023 0.0799 0.0799 0.0799 0.0799 1,001 +0.00(+2.83%)
Nov 28, 2023 0.0733 0.0777 0.0733 0.0777 9,180 +0.00(+1.30%)
Nov 27, 2023 0.0780 0.0802 0.0767 0.0767 30,000 -0.00(-0.78%)
Nov 24, 2023 0.0821 0.0821 0.0773 0.0773 29,220 -0.01(-10.84%)
Nov 20, 2023 0.0867 0 +0.00(+4.96%)
Nov 17, 2023 0.0780 0.0845 0.0780 0.0826 30,500 +0.01(+9.55%)
Nov 15, 2023 0.0754 0 -0.01(-8.05%)
Nov 14, 2023 0.0740 0.0820 0.0740 0.0820 10,400 -0.00(-1.80%)
Nov 07, 2023 0.0835 0 -0.00(-4.02%)
Nov 06, 2023 0.0870 0.0870 0.0870 0.0870 10,000 +0.01(+13.58%)
Nov 03, 2023 0.0800 0.0800 0.0766 0.0766 5,500 -0.00(-2.42%)
Nov 02, 2023 0.0767 0.0785 0.0767 0.0785 3,200 +0.01(+12.95%)
Oct 31, 2023 0.0695 1 -0.01(-7.33%)
Oct 30, 2023 0.0722 0.0750 0.0722 0.0750 5,800 -0.00(-2.60%)
Oct 26, 2023 0.0770 0 -0.00(-3.75%)
Oct 25, 2023 0.0800 0.0800 0.0760 0.0800 20,222 +0.00(+5.82%)
Oct 23, 2023 0.0756 0 -0.01(-16.00%)
Oct 18, 2023 0.0900 0 +0.00(+1.81%)
Oct 13, 2023 0.0884 0 +0.00(+1.61%)
Oct 12, 2023 0.0870 0.0870 0.0870 0.0870 38,129 +0.01(+16.00%)
Oct 06, 2023 0.0750 0 -0.01(-7.06%)
Oct 05, 2023 0.0804 0.0807 0.0804 0.0807 22,000 -0.00(-5.39%)
Oct 02, 2023 0.0853 0 -0.00(-4.16%)
Sep 27, 2023 0.0890 0 +0.00(+0.23%)
Sep 26, 2023 0.0860 0.0888 0.0860 0.0888 3,200 -0.01(-6.43%)
Sep 25, 2023 0.0949 0.0949 0.0949 0.0949 944 +0.00(+3.15%)
Sep 22, 2023 0.0971 0.0971 0.0920 0.0920 46,875 -0.00(-4.56%)
Sep 20, 2023 0.0964 0 -0.01(-8.19%)
Sep 18, 2023 0.1050 0 +0.00(+3.96%)
Sep 15, 2023 0.1010 0.1010 0.1010 0.1010 500 +0.00(+2.75%)
Sep 14, 2023 0.0983 0.0983 0.0983 0.0983 100,000 +0.00(+0.31%)
Sep 13, 2023 0.0980 0.0980 0.0980 0.0980 73,742 -0.00(-2.20%)
Sep 12, 2023 0.1007 0.1007 0.1000 0.1002 8,015 -0.00(-2.72%)
Sep 08, 2023 0.1030 0 +0.00(+0.49%)
Sep 06, 2023 0.1025 0 +0.00(+3.54%)
Sep 05, 2023 0.0990 0.0990 0.0990 0.0990 12,000 -0.00(-1.00%)
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.