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

Grid Metals Corp (OP: MSMGF )

0.0598 +0.0094 (+18.65%)
Streaming Delayed Price Updated: 1:13 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 (%)
Apr 29, 2022 0.1601 0.1662 0.1601 0.1630 7,650 +0.00(+0.68%)
Apr 28, 2022 0.1650 0.1665 0.1573 0.1619 26,975 +0.00(+1.19%)
Apr 27, 2022 0.1730 0.1730 0.1557 0.1600 211,600 +0.01(+6.60%)
Apr 26, 2022 0.1523 0.1577 0.1484 0.1501 92,565 +0.01(+4.24%)
Apr 25, 2022 0.1527 0.1540 0.1440 0.1440 156,824 -0.02(-10.00%)
Apr 21, 2022 0.1600 0 +0.00(+0.00%)
Apr 20, 2022 0.1600 0.1600 0.1600 0.1600 24,000 -0.00(-0.99%)
Apr 19, 2022 0.1633 0.1633 0.1616 0.1616 25,500 -0.00(-1.04%)
Apr 18, 2022 0.1646 0.1680 0.1633 0.1633 41,490 -0.00(-2.91%)
Apr 14, 2022 0.1500 0.1682 0.1500 0.1682 50,900 -0.00(-1.06%)
Apr 13, 2022 0.1676 0.1708 0.1676 0.1700 3,950 +0.00(+2.29%)
Apr 12, 2022 0.1750 0.1750 0.1662 0.1662 30,600 +0.01(+3.36%)
Apr 08, 2022 0.1608 0 +0.00(+1.58%)
Apr 07, 2022 0.1583 0.1583 0.1583 0.1583 13,000 -0.00(-0.57%)
Apr 06, 2022 0.1660 0.1695 0.1592 0.1592 4,500 -0.01(-4.38%)
Apr 05, 2022 0.1448 0.1747 0.1448 0.1665 191,807 +0.03(+18.76%)
Apr 04, 2022 0.1410 0.1416 0.1402 0.1402 2,370 +0.00(+0.72%)
Apr 01, 2022 0.1392 0.1392 0.1392 0.1392 10,000 -0.01(-7.14%)
Mar 31, 2022 0.1479 0.1513 0.1479 0.1499 3,800 +0.01(+3.45%)
Mar 30, 2022 0.1469 0.1539 0.1433 0.1449 52,990 -0.00(-0.89%)
Mar 29, 2022 0.1460 0.1462 0.1422 0.1462 50,875 +0.00(+0.97%)
Mar 28, 2022 0.1397 0.1448 0.1397 0.1448 2,000 +0.00(+1.83%)
Mar 25, 2022 0.1402 0.1422 0.1356 0.1422 66,690 +0.00(+2.89%)
Mar 24, 2022 0.1440 0.1500 0.1382 0.1382 195,510 -0.01(-5.28%)
Mar 23, 2022 0.1447 0.1477 0.1402 0.1459 138,900 +0.00(+2.60%)
Mar 22, 2022 0.1447 0.1520 0.1422 0.1422 123,000 -0.00(-2.47%)
Mar 21, 2022 0.1478 0.1502 0.1458 0.1458 9,090 -0.01(-8.87%)
Mar 18, 2022 0.1580 0.1600 0.1580 0.1600 77,599 +0.00(+1.27%)
Mar 17, 2022 0.1460 0.1580 0.1460 0.1580 49,700 +0.01(+7.63%)
Mar 16, 2022 0.1468 0.1468 0.1468 0.1468 6,451 +0.01(+4.04%)
Mar 15, 2022 0.1492 0.1492 0.1352 0.1411 12,290 -0.01(-5.93%)
Mar 14, 2022 0.1777 0.1800 0.1500 0.1500 119,474 -0.03(-15.73%)
Mar 11, 2022 0.1790 0.1800 0.1611 0.1780 231,300 +0.00(+0.51%)
Mar 10, 2022 0.1697 0.1800 0.1659 0.1771 194,000 +0.02(+10.69%)
Mar 09, 2022 0.1697 0.1697 0.1600 0.1600 83,189 -0.00(-2.91%)
Mar 08, 2022 0.1493 0.1648 0.1420 0.1648 1,245,225 +0.02(+15.24%)
Mar 07, 2022 0.1412 0.1580 0.1352 0.1430 737,691 -0.00(-1.11%)
Mar 04, 2022 0.1444 0.1446 0.1420 0.1446 11,675 -0.00(-0.28%)
Mar 03, 2022 0.1530 0.1530 0.1428 0.1450 101,100 +0.01(+4.17%)
Mar 02, 2022 0.1320 0.1426 0.1320 0.1392 133,798 +0.01(+5.45%)
Mar 01, 2022 0.1230 0.1331 0.1220 0.1320 179,970 +0.00(+3.21%)
Feb 28, 2022 0.1220 0.1300 0.1220 0.1279 209,000 +0.00(+3.73%)
Feb 25, 2022 0.1131 0.1278 0.1119 0.1233 388,104 +0.01(+8.06%)
Feb 24, 2022 0.1144 0.1200 0.1141 0.1141 62,875 -0.01(-6.78%)
Feb 23, 2022 0.1166 0.1300 0.1166 0.1224 30,430 -0.00(-2.47%)
Feb 22, 2022 0.1270 0.1270 0.1211 0.1255 29,400 -0.00(-1.18%)
Feb 18, 2022 0.1270 0 -0.00(-2.91%)
Feb 17, 2022 0.1451 0.1491 0.1240 0.1308 711,525 -0.00(-2.24%)
Feb 16, 2022 0.1293 0.1425 0.1200 0.1338 96,580 +0.02(+13.97%)
Feb 15, 2022 0.1145 0.1189 0.1145 0.1174 115,990 +0.01(+6.73%)
Feb 14, 2022 0.1100 0.1100 0.1100 0.1100 10,000 -0.01(-4.51%)
Feb 11, 2022 0.1152 0.1152 0.1152 0.1152 5,000 -0.01(-7.84%)
Feb 10, 2022 0.1196 0.1311 0.1196 0.1250 184,789 +0.01(+8.70%)
Feb 09, 2022 0.1150 0.1150 0.1150 0.1150 250,000 +0.01(+4.55%)
Feb 08, 2022 0.1109 0.1110 0.1091 0.1100 151,500 +0.00(+1.85%)
Feb 07, 2022 0.1040 0.1120 0.1018 0.1080 312,480 +0.01(+13.21%)
Feb 04, 2022 0.1032 0.1032 0.0954 0.0954 7,700 -0.00(-4.79%)
Feb 03, 2022 0.1002 0.1002 0.1002 0.1002 5,095 -0.01(-8.91%)
Feb 02, 2022 0.1062 0.1100 0.1053 0.1100 212,500 +0.01(+15.06%)
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.