Grid Metals Corp (OP: MSMGF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
