Grid Metals Corp (OP: MSMGF )

0.0325 UNCHANGED
Streaming Delayed Price Updated: 2:37 PM EDT, Oct 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2023 0.1012 0 -0.01(-4.98%)
Aug 28, 2023 0.1065 0.1065 0.1065 0.1065 5,000 +0.00(+0.95%)
Aug 22, 2023 0.1055 0 -0.00(-3.03%)
Aug 21, 2023 0.1100 0.1100 0.1055 0.1088 25,000 -0.00(-3.37%)
Aug 17, 2023 0.1126 0 +0.01(+6.63%)
Aug 16, 2023 0.1056 0.1056 0.1056 0.1056 12,000 -0.00(-4.00%)
Aug 15, 2023 0.1100 0.1100 0.1100 0.1100 177,500 -0.01(-5.17%)
Aug 11, 2023 0.1160 0 -0.00(-0.17%)
Aug 09, 2023 0.1162 0 +0.00(+0.00%)
Aug 08, 2023 0.1185 0.1185 0.1162 0.1162 6,000 -0.00(-0.77%)
Aug 07, 2023 0.1171 0.1171 0.1171 0.1171 1,000 -0.00(-4.02%)
Aug 04, 2023 0.1203 0.1230 0.1203 0.1220 81,250 -0.00(-0.08%)
Aug 03, 2023 0.1221 0.1221 0.1221 0.1221 4,500 -0.00(-1.53%)
Aug 02, 2023 0.1209 0.1255 0.1209 0.1240 90,575 -0.00(-0.08%)
Aug 01, 2023 0.1226 0.1241 0.1226 0.1241 1,200 +0.00(+1.31%)
Jul 31, 2023 0.1225 0.1225 0.1225 0.1225 2,000 -0.00(-0.24%)
Jul 28, 2023 0.1234 0.1234 0.1228 0.1228 26,000 +0.01(+7.81%)
Jul 27, 2023 0.1122 0.1139 0.1122 0.1139 35,000 -0.01(-5.95%)
Jul 25, 2023 0.1211 0 +0.00(+1.34%)
Jul 24, 2023 0.1267 0.1267 0.1195 0.1195 10,500 -0.02(-13.41%)
Jul 21, 2023 0.1380 0.1380 0.1380 0.1380 10,000 +0.00(+3.60%)
Jul 20, 2023 0.1332 0.1332 0.1332 0.1332 7,450 +0.00(+0.23%)
Jul 19, 2023 0.1280 0.1329 0.1280 0.1329 6,000 +0.02(+13.11%)
Jul 18, 2023 0.1200 0.1300 0.1175 0.1175 98,023 +0.01(+6.82%)
Jul 17, 2023 0.1131 0.1131 0.1100 0.1100 124,000 +0.00(+2.90%)
Jul 14, 2023 0.1069 0.1069 0.1069 0.1069 1,900 +0.00(+1.71%)
Jul 12, 2023 0.1051 0 -0.00(-0.85%)
Jul 11, 2023 0.1107 0.1140 0.1060 0.1060 52,000 -0.01(-5.94%)
Jul 10, 2023 0.1127 0.1127 0.1127 0.1127 200 -0.00(-0.27%)
Jul 06, 2023 0.1130 10 +0.00(+2.91%)
Jul 05, 2023 0.1016 0.1098 0.1016 0.1098 2,280 +0.00(+1.95%)
Jun 29, 2023 0.1077 0 +0.00(+0.84%)
Jun 28, 2023 0.1083 0.1083 0.1055 0.1068 26,500 +0.00(+1.04%)
Jun 22, 2023 0.1057 0 -0.00(-3.38%)
Jun 21, 2023 0.1091 0.1094 0.1091 0.1094 25,220 -0.00(-3.19%)
Jun 20, 2023 0.1143 0.1143 0.1130 0.1130 29,000 +0.01(+6.70%)
Jun 13, 2023 0.1059 0 +0.00(+0.00%)
Jun 09, 2023 0.1059 0 -0.00(-1.58%)
Jun 06, 2023 0.1076 0 +0.01(+5.08%)
Jun 02, 2023 0.1024 25 -0.01(-5.27%)
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.