Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grid Metals Corp (TSV: GRDM )

0.0650 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 7, 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 (%)
Feb 28, 2019 0.0950 0.0950 0.0950 0.0950 10,500 -0.01(-9.52%)
Feb 27, 2019 0.1000 0.1050 0.1000 0.1050 10,000 +0.00(+0.00%)
Feb 26, 2019 0.1050 0.1050 0.1050 0.1050 1,500 +0.00(+5.00%)
Feb 25, 2019 0.1000 0.1000 0.1000 0.1000 1,003 +0.01(+5.26%)
Feb 22, 2019 0.0950 0.0950 0.0950 0.0950 13,500 -0.01(-5.00%)
Feb 21, 2019 0.1100 0.1100 0.1000 0.1000 27,000 +0.00(+0.00%)
Feb 20, 2019 0.1050 0.1050 0.1000 0.1000 8,500 -0.00(-4.76%)
Feb 19, 2019 0.1100 0.1100 0.1050 0.1050 2,500 -0.01(-4.55%)
Feb 15, 2019 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Feb 14, 2019 0.1000 0.1000 0.1000 0.1000 15,000 +0.00(+0.00%)
Feb 13, 2019 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+5.26%)
Feb 12, 2019 0.0950 0.0950 0.0950 0.0950 18,500 -0.01(-5.00%)
Feb 11, 2019 0.0950 0.1000 0.0950 0.1000 18,050 +0.01(+11.11%)
Feb 08, 2019 0.1000 0.1000 0.0900 0.0900 156,000 -0.01(-5.26%)
Feb 07, 2019 0.1000 0.1150 0.0950 0.0950 202,365 +0.00(+0.00%)
Feb 06, 2019 0.1150 0.1150 0.0900 0.0950 413,000 -0.01(-13.64%)
Feb 05, 2019 0.1100 0.1100 0.1050 0.1100 30,000 +0.01(+15.79%)
Feb 04, 2019 0.1050 0.1050 0.0950 0.0950 146,000 -0.01(-13.64%)
Feb 01, 2019 0.1100 0.1100 0.1100 0.1100 41,000 +0.01(+4.76%)
Jan 31, 2019 0.1100 0.1150 0.1000 0.1050 376,120 +0.00(+5.00%)
Jan 30, 2019 0.1100 0.1100 0.1000 0.1000 12,000 -0.01(-9.09%)
Jan 29, 2019 0.1100 0.1100 0.1100 0.1100 23,500 +0.01(+4.76%)
Jan 28, 2019 0.0950 0.1050 0.0950 0.1050 29,000 +0.01(+10.53%)
Jan 25, 2019 0.0950 0.0950 0.0950 0.0950 7,000 +0.00(+0.00%)
Jan 24, 2019 0.0950 0.0950 0.0950 0.0950 12,500 +0.01(+11.76%)
Jan 23, 2019 0.0900 0.0900 0.0850 0.0850 100,000 -0.01(-15.00%)
Jan 22, 2019 0.0950 0.1000 0.0950 0.1000 23,000 +0.01(+11.11%)
Jan 18, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 16, 2019 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Jan 15, 2019 0.1000 0.1000 0.1000 0.1000 5,400 +0.00(+0.00%)
Jan 14, 2019 0.1050 0.1050 0.1000 0.1000 43,500 -0.00(-4.76%)
Jan 11, 2019 0.1150 0.1150 0.1050 0.1050 25,000 +0.00(+0.00%)
Jan 10, 2019 0.1200 0.1200 0.1050 0.1050 72,250 -0.02(-16.00%)
Jan 08, 2019 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jan 07, 2019 0.1200 0.1250 0.1200 0.1250 12,500 +0.00(+0.00%)
Jan 04, 2019 0.1250 0.1250 0.1100 0.1250 138,600 +0.01(+13.64%)
Jan 03, 2019 0.1200 0.1200 0.1100 0.1100 69,000 +0.00(+0.00%)
Jan 02, 2019 0.1050 0.1150 0.1050 0.1100 117,500 +0.01(+15.79%)
Dec 31, 2018 0.0950 0.0950 0.0950 0 -0.01(-13.64%)
Dec 28, 2018 0.0950 0.1100 0.0950 0.1100 62,000 +0.01(+4.76%)
Dec 27, 2018 0.0950 0.1100 0.0900 0.1050 223,700 +0.01(+16.67%)
Dec 24, 2018 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Dec 21, 2018 0.0750 0.1000 0.0750 0.1000 307,000 +0.03(+33.33%)
Dec 20, 2018 0.0700 0.0750 0.0700 0.0750 280,900 +0.00(+7.14%)
Dec 19, 2018 0.0700 0.0700 0.0700 0.0700 8,000 +0.00(+0.00%)
Dec 18, 2018 0.0650 0.0700 0.0550 0.0700 355,500 +0.01(+7.69%)
Dec 17, 2018 0.0650 0.0650 0.0650 0.0650 25,000 +0.01(+18.18%)
Dec 14, 2018 0.0550 0.0550 0.0550 0.0550 11,000 +0.00(+0.00%)
Dec 13, 2018 0.0650 0.0650 0.0550 0.0550 15,000 -0.01(-15.38%)
Dec 12, 2018 0.0500 0.0650 0.0500 0.0650 30,000 +0.01(+18.18%)
Dec 11, 2018 0.0500 0.0550 0.0500 0.0550 12,000 +0.00(+10.00%)
Dec 10, 2018 0.0500 0.0500 0.0500 0.0500 195,000 -0.01(-16.67%)
Dec 06, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 05, 2018 0.0600 0.0600 0.0600 0.0600 20,000 +0.01(+20.00%)
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.