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

Grid Metals Corp (OP: MSMGF )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 1:30 PM EDT, May 17, 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 30, 2020 0.1371 0.1450 0.1371 0.1450 1,077 +0.00(+3.57%)
Apr 29, 2020 0.1200 0.1466 0.1200 0.1400 48,007 +0.02(+16.67%)
Apr 28, 2020 0.1070 0.1200 0.1070 0.1200 5,500 +0.00(+3.00%)
Apr 24, 2020 0.1165 0.1165 0.1165 0 +0.02(+22.25%)
Apr 23, 2020 0.0973 0.0987 0.0953 0.0953 23,500 -0.01(-6.39%)
Apr 22, 2020 0.0760 0.1079 0.0760 0.1018 83,990 +0.03(+33.95%)
Apr 21, 2020 0.0770 0.0770 0.0760 0.0760 51,000 -0.01(-7.20%)
Apr 20, 2020 0.0866 0.0866 0.0798 0.0819 43,500 -0.01(-11.56%)
Apr 17, 2020 0.0926 0.0926 0.0926 0.0926 500 -0.00(-1.28%)
Apr 16, 2020 0.0900 0.0938 0.0900 0.0938 13,500 +0.00(+4.22%)
Apr 15, 2020 0.0900 0.0900 0.0900 0.0900 10,000 -0.00(-4.26%)
Apr 14, 2020 0.0900 0.0940 0.0900 0.0940 5,000 +0.00(+1.29%)
Apr 13, 2020 0.0928 0.0928 0.0928 0.0928 574 -0.00(-2.62%)
Apr 09, 2020 0.0923 0.1018 0.0923 0.0953 25,500 -0.01(-6.20%)
Apr 08, 2020 0.1016 0.1016 0.1016 0.1016 500 +0.01(+6.17%)
Apr 07, 2020 0.0948 0.0957 0.0948 0.0957 2,100 +0.01(+16.71%)
Apr 03, 2020 0.0820 0.0820 0.0820 0 -0.00(-4.43%)
Apr 02, 2020 0.0973 0.0973 0.0858 0.0858 16,000 -0.01(-9.11%)
Apr 01, 2020 0.0944 0.0944 0.0944 0.0944 600 +0.01(+7.27%)
Mar 31, 2020 0.0880 0.0880 0.0880 0.0880 5,000 -0.00(-2.22%)
Mar 27, 2020 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Mar 26, 2020 0.0978 0.0978 0.0950 0.0950 11,000 -0.01(-5.00%)
Mar 25, 2020 0.0800 0.1046 0.0795 0.1000 215,490 +0.02(+27.39%)
Mar 24, 2020 0.0706 0.0785 0.0677 0.0785 49,518 +0.01(+20.77%)
Mar 23, 2020 0.0639 0.0671 0.0611 0.0650 122,100 +0.01(+8.33%)
Mar 20, 2020 0.0600 0.0600 0.0595 0.0600 20,900 -0.01(-20.00%)
Mar 19, 2020 0.0515 0.0750 0.0507 0.0750 36,000 +0.02(+32.04%)
Mar 18, 2020 0.0722 0.0722 0.0568 0.0568 29,000 -0.02(-22.19%)
Mar 17, 2020 0.0881 0.0881 0.0730 0.0730 6,000 -0.02(-18.89%)
Mar 16, 2020 0.0752 0.0900 0.0752 0.0900 12,000 +0.01(+6.89%)
Mar 13, 2020 0.0913 0.0913 0.0842 0.0842 12,500 +0.00(+5.25%)
Mar 12, 2020 0.0915 0.0915 0.0788 0.0800 14,500 -0.04(-30.43%)
Mar 11, 2020 0.1028 0.1150 0.1025 0.1150 15,750 -0.00(-2.79%)
Mar 10, 2020 0.1173 0.1183 0.1072 0.1183 76,901 -0.01(-9.00%)
Mar 09, 2020 0.1300 0.1312 0.1171 0.1300 94,014 -0.01(-3.70%)
Mar 06, 2020 0.1350 0.1350 0.1335 0.1350 25,000 +0.00(+0.00%)
Mar 05, 2020 0.1410 0.1410 0.1350 0.1350 25,500 -0.01(-3.71%)
Mar 04, 2020 0.1385 0.1402 0.1319 0.1402 108,200 +0.01(+3.85%)
Mar 03, 2020 0.1376 0.1376 0.1281 0.1350 5,500 -0.00(-2.10%)
Mar 02, 2020 0.1372 0.1406 0.1372 0.1379 30,422 +0.00(+2.15%)
Feb 28, 2020 0.1271 0.1350 0.1271 0.1350 28,000 -0.00(-3.50%)
Feb 27, 2020 0.1740 0.1740 0.1350 0.1399 125,000 -0.03(-15.21%)
Feb 26, 2020 0.1630 0.1719 0.1630 0.1650 61,500 +0.01(+5.57%)
Feb 25, 2020 0.1545 0.1563 0.1500 0.1563 131,535 +0.00(+2.83%)
Feb 24, 2020 0.1689 0.1689 0.1480 0.1520 102,000 -0.02(-11.53%)
Feb 21, 2020 0.1618 0.1718 0.1563 0.1718 11,400 +0.01(+4.06%)
Feb 20, 2020 0.1800 0.1800 0.1651 0.1651 18,850 -0.01(-6.72%)
Feb 19, 2020 0.1600 0.1829 0.1600 0.1770 45,005 +0.03(+18.00%)
Feb 18, 2020 0.1482 0.1500 0.1482 0.1500 14,000 +0.01(+5.93%)
Feb 14, 2020 0.1496 0.1528 0.1416 0.1416 62,300 -0.00(-3.21%)
Feb 13, 2020 0.1463 0.1463 0.1463 0.1463 1,000 +0.01(+7.65%)
Feb 12, 2020 0.1339 0.1359 0.1339 0.1359 20,500 +0.00(+1.27%)
Feb 11, 2020 0.1341 0.1342 0.1341 0.1342 10,000 +0.01(+5.84%)
Feb 07, 2020 0.1268 0.1268 0.1268 0 -0.01(-8.91%)
Feb 06, 2020 0.1374 0.1400 0.1296 0.1392 63,800 -0.02(-10.48%)
Feb 05, 2020 0.1555 0.1555 0.1555 0.1555 1,000 +0.02(+11.07%)
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.