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

Grid Metals Corp (OP: MSMGF )

0.0537 +0.0033 (+6.55%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 15, 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 (%)
Sep 28, 2021 0.0850 0.0850 0.0850 0 -0.01(-6.08%)
Sep 27, 2021 0.0960 0.0960 0.0905 0.0905 141,990 -0.01(-9.32%)
Sep 24, 2021 0.0998 0.0998 0.0998 0.0998 1,990 -0.00(-4.68%)
Sep 23, 2021 0.1047 0.1047 0.1047 0.1047 10,000 +0.01(+7.06%)
Sep 22, 2021 0.0978 0.0978 0.0978 0.0978 1,500 -0.00(-3.83%)
Sep 21, 2021 0.1055 0.1100 0.0927 0.1017 18,130 -0.01(-10.00%)
Sep 20, 2021 0.1130 0.1130 0.1130 0.1130 950 +0.01(+4.63%)
Sep 17, 2021 0.1091 0.1091 0.1080 0.1080 13,289 -0.01(-7.14%)
Sep 16, 2021 0.1200 0.1200 0.1163 0.1163 2,600 -0.00(-2.35%)
Sep 15, 2021 0.1100 0.1350 0.1100 0.1191 65,500 -0.01(-6.22%)
Sep 14, 2021 0.1341 0.1570 0.1270 0.1270 41,000 +0.00(+2.17%)
Sep 13, 2021 0.1057 0.1243 0.1037 0.1243 77,000 +0.01(+8.09%)
Sep 10, 2021 0.1172 0.1172 0.1150 0.1150 8,950 -0.00(-3.28%)
Sep 08, 2021 0.1189 0.1189 0.1189 0 +0.01(+9.69%)
Sep 07, 2021 0.1071 0.1156 0.1071 0.1084 11,710 -0.00(-1.45%)
Sep 03, 2021 0.1118 0.1118 0.1084 0.1100 10,000 +0.01(+7.11%)
Sep 02, 2021 0.1015 0.1032 0.1015 0.1027 18,927 -0.00(-0.19%)
Sep 01, 2021 0.1029 0.1029 0.1029 0.1029 1,000 +0.00(+0.00%)
Aug 31, 2021 0.0894 0.1029 0.0894 0.1029 6,085 +0.00(+3.83%)
Aug 30, 2021 0.0893 0.0991 0.0893 0.0991 2,850 +0.00(+0.30%)
Aug 26, 2021 0.0988 0.0988 0.0988 2 +0.00(+5.22%)
Aug 25, 2021 0.0938 0.0939 0.0938 0.0939 3,610 +0.00(+0.11%)
Aug 24, 2021 0.0928 0.0960 0.0906 0.0938 7,762 -0.00(-2.09%)
Aug 23, 2021 0.0854 0.0958 0.0854 0.0958 3,450 +0.00(+1.16%)
Aug 20, 2021 0.0953 0.0953 0.0947 0.0947 32,000 +0.01(+10.12%)
Aug 19, 2021 0.0861 0.0894 0.0860 0.0860 74,964 -0.02(-15.69%)
Aug 18, 2021 0.1008 0.1020 0.1008 0.1020 4,000 -0.00(-1.92%)
Aug 16, 2021 0.1040 0.1040 0.1040 0 -0.00(-0.95%)
Aug 12, 2021 0.1050 0.1050 0.1050 0 -0.00(-3.76%)
Aug 11, 2021 0.1090 0.1091 0.1090 0.1091 950 -0.01(-4.97%)
Aug 10, 2021 0.1148 0.1148 0.1148 0.1148 5,000 +0.00(+2.32%)
Aug 09, 2021 0.1121 0.1122 0.1058 0.1122 19,500 -0.01(-6.50%)
Aug 06, 2021 0.1153 0.1200 0.1153 0.1200 8,475 -0.00(-0.25%)
Aug 05, 2021 0.1202 0.1203 0.1101 0.1203 9,800 +0.00(+0.25%)
Aug 03, 2021 0.1200 0.1200 0.1200 0 +0.01(+6.57%)
Aug 02, 2021 0.1338 0.1338 0.1126 0.1126 6,000 -0.01(-10.63%)
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%)
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.