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
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 08, 2024 | 0.0504 | 0 | -0.00(-4.91%) | |||
| May 07, 2024 | 0.0568 | 0.0571 | 0.0530 | 0.0530 | 171,900 | +0.00(+2.51%) |
| May 06, 2024 | 0.0475 | 0.0517 | 0.0475 | 0.0517 | 2,150 | +0.00(+5.51%) |
| May 03, 2024 | 0.0489 | 0.0496 | 0.0489 | 0.0490 | 21,842 | -0.00(-1.80%) |
| May 01, 2024 | 0.0499 | 0 | +0.00(+3.10%) | |||
| Apr 30, 2024 | 0.0484 | 0.0484 | 0.0484 | 0.0484 | 2,000 | +0.00(+0.83%) |
| Apr 26, 2024 | 0.0480 | 0 | -0.00(-4.19%) | |||
| Apr 24, 2024 | 0.0501 | 0 | +0.00(+3.09%) | |||
| Apr 22, 2024 | 0.0486 | 0 | +0.00(+2.10%) | |||
| Apr 19, 2024 | 0.0476 | 0.0476 | 0.0476 | 0.0476 | 15,000 | -0.01(-10.36%) |
| Apr 09, 2024 | 0.0531 | 0 | -0.00(-8.61%) | |||
| Apr 05, 2024 | 0.0581 | 0 | -0.00(-3.17%) | |||
| Apr 03, 2024 | 0.0600 | 0 | +0.00(+7.72%) | |||
| Apr 01, 2024 | 0.0557 | 0 | +0.01(+24.05%) | |||
| Mar 28, 2024 | 0.0465 | 0.0465 | 0.0449 | 0.0449 | 15,300 | +0.00(+1.81%) |
| Mar 27, 2024 | 0.0480 | 0.0480 | 0.0441 | 0.0441 | 50,000 | -0.01(-15.19%) |
| Mar 25, 2024 | 0.0520 | 0 | -0.00(-5.45%) | |||
| Mar 18, 2024 | 0.0550 | 0 | +0.01(+14.11%) | |||
| Mar 14, 2024 | 0.0482 | 0 | +0.00(+1.05%) | |||
| Mar 07, 2024 | 0.0477 | 0 | -0.00(-4.60%) | |||
| Mar 05, 2024 | 0.0500 | 0 | -0.01(-16.67%) | |||
| Mar 04, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 5,000 | +0.01(+10.29%) |
| Mar 01, 2024 | 0.0544 | 0.0544 | 0.0544 | 0.0544 | 1,500 | +0.00(+10.12%) |
| Feb 29, 2024 | 0.0494 | 0.0494 | 0.0494 | 0.0494 | 5,000 | -0.00(-1.20%) |
| Feb 28, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 | -0.00(-4.40%) |
| Feb 26, 2024 | 0.0523 | 0 | -0.00(-4.91%) | |||
| Feb 23, 2024 | 0.0500 | 0.0550 | 0.0466 | 0.0550 | 172,000 | +0.00(+4.76%) |
| Feb 22, 2024 | 0.0525 | 0.0525 | 0.0507 | 0.0525 | 50,520 | +0.00(+10.29%) |
| Feb 21, 2024 | 0.0488 | 0.0488 | 0.0476 | 0.0476 | 1,146 | -0.00(-0.83%) |
| Feb 16, 2024 | 0.0480 | 0 | -0.00(-0.62%) | |||
| Feb 15, 2024 | 0.0483 | 0.0483 | 0.0483 | 0.0483 | 1,000 | +0.00(+4.55%) |
| Feb 13, 2024 | 0.0462 | 0 | -0.00(-8.88%) | |||
| Feb 06, 2024 | 0.0507 | 0 | +0.00(+4.11%) | |||
| Feb 05, 2024 | 0.0544 | 0.0599 | 0.0487 | 0.0487 | 14,000 | -0.00(-3.94%) |
| Feb 02, 2024 | 0.0507 | 0.0507 | 0.0507 | 0.0507 | 1,250 | -0.00(-6.80%) |
| Jan 31, 2024 | 0.0544 | 0 | -0.01(-9.33%) | |||
| Jan 30, 2024 | 0.0600 | 0.0600 | 0.0582 | 0.0600 | 4,400 | +0.00(+1.87%) |
| Jan 29, 2024 | 0.0590 | 0.0596 | 0.0589 | 0.0589 | 5,663 | -0.00(-5.15%) |
| Jan 24, 2024 | 0.0621 | 500 | -0.00(-1.11%) | |||
| Jan 22, 2024 | 0.0628 | 0 | -0.00(-6.27%) | |||
| Jan 17, 2024 | 0.0670 | 0 | -0.00(-3.04%) | |||
| Jan 11, 2024 | 0.0691 | 0 | -0.00(-2.68%) | |||
| Jan 10, 2024 | 0.0747 | 0.0747 | 0.0710 | 0.0710 | 900 | -0.00(-2.47%) |
| Jan 09, 2024 | 0.0760 | 0.0760 | 0.0728 | 0.0728 | 3,700 | -0.00(-2.54%) |
| Jan 08, 2024 | 0.0747 | 0.0747 | 0.0747 | 0.0747 | 15,560 | +0.00(+2.19%) |
| Jan 05, 2024 | 0.0731 | 0.0731 | 0.0731 | 0.0731 | 3,001 | -0.00(-2.53%) |
| Jan 03, 2024 | 0.0750 | 0 | +0.00(+6.08%) | |||
| Jan 02, 2024 | 0.0707 | 0.0707 | 0.0707 | 0.0707 | 30,000 | +0.00(+0.43%) |
| Dec 29, 2023 | 0.0705 | 0.0724 | 0.0685 | 0.0704 | 4,769 | +0.00(+1.00%) |
| Dec 28, 2023 | 0.0697 | 0.0697 | 0.0697 | 0.0697 | 1,300 | +0.00(+1.75%) |
| Dec 26, 2023 | 0.0685 | 0 | +0.00(+0.00%) | |||
| Dec 22, 2023 | 0.0734 | 0.0734 | 0.0685 | 0.0685 | 90,400 | -0.00(-6.16%) |
| Dec 21, 2023 | 0.0750 | 0.0750 | 0.0730 | 0.0730 | 162,962 | +0.00(+0.00%) |
| Dec 20, 2023 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 199 | +0.00(+2.67%) |
| Dec 19, 2023 | 0.0682 | 0.0711 | 0.0660 | 0.0711 | 4,200 | -0.00(-2.74%) |
| Dec 18, 2023 | 0.0731 | 0.0731 | 0.0731 | 0.0731 | 2,500 | +0.00(+2.96%) |
| Dec 13, 2023 | 0.0710 | 0 | -0.00(-1.39%) | |||
| Dec 08, 2023 | 0.0720 | 0 | -0.00(-5.14%) | |||
| Dec 01, 2023 | 0.0759 | 0 | -0.01(-6.30%) | |||
| Nov 30, 2023 | 0.0735 | 0.0810 | 0.0735 | 0.0810 | 5,400 | +0.00(+1.38%) |
| Nov 29, 2023 | 0.0799 | 0.0799 | 0.0799 | 0.0799 | 1,001 | +0.00(+2.83%) |
| Nov 28, 2023 | 0.0733 | 0.0777 | 0.0733 | 0.0777 | 9,180 | +0.00(+1.30%) |
| Nov 27, 2023 | 0.0780 | 0.0802 | 0.0767 | 0.0767 | 30,000 | -0.00(-0.78%) |
| Nov 24, 2023 | 0.0821 | 0.0821 | 0.0773 | 0.0773 | 29,220 | -0.01(-10.84%) |
| Nov 20, 2023 | 0.0867 | 0 | +0.00(+4.96%) | |||
| Nov 17, 2023 | 0.0780 | 0.0845 | 0.0780 | 0.0826 | 30,500 | +0.01(+9.55%) |
| Nov 15, 2023 | 0.0754 | 0 | -0.01(-8.05%) | |||
| Nov 14, 2023 | 0.0740 | 0.0820 | 0.0740 | 0.0820 | 10,400 | -0.00(-1.80%) |
| Nov 07, 2023 | 0.0835 | 0 | -0.00(-4.02%) | |||
| Nov 06, 2023 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 10,000 | +0.01(+13.58%) |
| Nov 03, 2023 | 0.0800 | 0.0800 | 0.0766 | 0.0766 | 5,500 | -0.00(-2.42%) |
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.
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.
