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

Grid Metals Corp (OP: MSMGF )

0.0484 UNCHANGED
Streaming Delayed Price Updated: 10:18 AM EDT, Apr 30, 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, 2021 0.1800 0.2005 0.1800 0.1883 44,000 +0.01(+7.05%)
Apr 29, 2021 0.1509 0.1759 0.1509 0.1759 49,365 +0.03(+21.48%)
Apr 28, 2021 0.1381 0.1448 0.1358 0.1448 25,990 +0.01(+5.16%)
Apr 27, 2021 0.1355 0.1377 0.1277 0.1377 41,000 +0.01(+4.32%)
Apr 26, 2021 0.1563 0.1578 0.1311 0.1320 33,293 -0.01(-4.35%)
Apr 23, 2021 0.1285 0.1480 0.1285 0.1380 4,600 +0.00(+0.44%)
Apr 22, 2021 0.1412 0.1412 0.1355 0.1374 40,050 -0.00(-0.87%)
Apr 21, 2021 0.1428 0.1428 0.1351 0.1386 30,622 -0.01(-6.35%)
Apr 20, 2021 0.1436 0.1482 0.1436 0.1480 5,510 +0.01(+9.63%)
Apr 19, 2021 0.1471 0.1471 0.1350 0.1350 26,890 +0.00(+2.82%)
Apr 16, 2021 0.1398 0.1400 0.1313 0.1313 13,500 -0.01(-6.21%)
Apr 15, 2021 0.1463 0.1463 0.1400 0.1400 65,540 -0.01(-6.67%)
Apr 14, 2021 0.1568 0.1568 0.1468 0.1500 89,950 -0.00(-3.04%)
Apr 13, 2021 0.1650 0.1675 0.1546 0.1547 11,747 -0.02(-9.00%)
Apr 12, 2021 0.1750 0.1750 0.1700 0.1700 12,000 -0.00(-2.86%)
Apr 09, 2021 0.1801 0.1801 0.1750 0.1750 20,600 -0.01(-2.83%)
Apr 08, 2021 0.1837 0.1837 0.1801 0.1801 9,050 -0.02(-9.45%)
Apr 07, 2021 0.1925 0.1989 0.1920 0.1989 9,555 +0.02(+9.23%)
Apr 06, 2021 0.1961 0.1997 0.1821 0.1821 31,977 -0.02(-8.31%)
Apr 05, 2021 0.1766 0.2002 0.1633 0.1986 206,030 +0.04(+27.31%)
Apr 01, 2021 0.1677 0.1677 0.1560 0.1560 4,500 +0.00(+0.00%)
Mar 31, 2021 0.1560 0.1560 0.1560 0.1560 9,000 -0.01(-5.45%)
Mar 30, 2021 0.1672 0.1772 0.1535 0.1650 123,654 -0.01(-3.51%)
Mar 29, 2021 0.1896 0.1896 0.1651 0.1710 73,939 -0.01(-6.15%)
Mar 26, 2021 0.1827 0.1827 0.1822 0.1822 11,000 -0.01(-4.56%)
Mar 25, 2021 0.1826 0.1909 0.1750 0.1909 238,340 +0.00(+0.42%)
Mar 24, 2021 0.2075 0.2075 0.1901 0.1901 2,000 -0.01(-5.61%)
Mar 23, 2021 0.2100 0.2100 0.2014 0.2014 12,500 -0.00(-2.23%)
Mar 22, 2021 0.2028 0.2060 0.2028 0.2060 1,000 +0.01(+2.90%)
Mar 19, 2021 0.1932 0.2054 0.1932 0.2002 14,300 +0.01(+2.77%)
Mar 18, 2021 0.1973 0.2060 0.1938 0.1948 19,500 +0.00(+1.04%)
Mar 17, 2021 0.1928 0.1928 0.1928 51 +0.00(+0.00%)
Mar 16, 2021 0.2100 0.2100 0.1910 0.1928 57,887 -0.01(-5.54%)
Mar 15, 2021 0.1995 0.2124 0.1907 0.2041 19,170 +0.02(+10.98%)
Mar 12, 2021 0.2000 0.2000 0.1839 0.1839 36,400 -0.02(-10.07%)
Mar 11, 2021 0.2093 0.2093 0.2045 0.2045 15,000 +0.00(+0.20%)
Mar 10, 2021 0.2000 0.2041 0.2000 0.2041 2,020 +0.01(+2.51%)
Mar 09, 2021 0.1771 0.2063 0.1771 0.1991 128,751 +0.03(+14.69%)
Mar 08, 2021 0.1769 0.1957 0.1736 0.1736 162,150 -0.01(-7.66%)
Mar 05, 2021 0.1772 0.1880 0.1604 0.1880 144,800 +0.01(+4.44%)
Mar 04, 2021 0.1900 0.1934 0.1768 0.1800 265,542 -0.02(-10.76%)
Mar 03, 2021 0.2050 0.2070 0.1887 0.2017 71,127 -0.00(-1.61%)
Mar 02, 2021 0.1990 0.2070 0.1981 0.2050 177,418 -0.00(-0.44%)
Mar 01, 2021 0.1964 0.2059 0.1705 0.2059 84,785 +0.02(+9.06%)
Feb 26, 2021 0.2016 0.2020 0.1800 0.1888 94,000 -0.02(-9.01%)
Feb 25, 2021 0.2345 0.2345 0.2075 0.2075 50,570 -0.02(-10.48%)
Feb 24, 2021 0.2200 0.2321 0.2200 0.2318 39,152 +0.01(+4.09%)
Feb 23, 2021 0.2290 0.2500 0.2180 0.2227 92,113 -0.02(-6.39%)
Feb 22, 2021 0.2352 0.2390 0.2200 0.2379 105,893 +0.01(+2.59%)
Feb 19, 2021 0.1940 0.2319 0.1940 0.2319 135,100 +0.04(+19.97%)
Feb 18, 2021 0.2100 0.2133 0.1727 0.1933 144,593 -0.01(-6.39%)
Feb 17, 2021 0.1950 0.2702 0.1420 0.2065 435,773 +0.08(+57.63%)
Feb 16, 2021 0.1321 0.1420 0.1251 0.1310 145,531 +0.00(+1.47%)
Feb 12, 2021 0.1250 0.1291 0.1211 0.1291 18,200 +0.00(+3.53%)
Feb 11, 2021 0.1423 0.1431 0.1247 0.1247 176,171 -0.01(-7.63%)
Feb 10, 2021 0.1301 0.1387 0.1270 0.1350 85,561 +0.01(+6.97%)
Feb 09, 2021 0.1274 0.1300 0.1213 0.1262 199,913 -0.00(-2.17%)
Feb 08, 2021 0.1268 0.1337 0.1215 0.1290 138,841 -0.01(-4.94%)
Feb 05, 2021 0.1379 0.1379 0.1253 0.1357 76,100 +0.01(+5.19%)
Feb 04, 2021 0.1330 0.1330 0.1250 0.1290 179,929 -0.01(-5.84%)
Feb 03, 2021 0.1450 0.1450 0.1283 0.1370 26,600 +0.01(+5.71%)
Feb 02, 2021 0.1260 0.1344 0.1242 0.1296 80,397 +0.01(+6.93%)
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.