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, 2020 0.1800 0.1800 0.1700 0.1800 385,000 -0.01(-5.26%)
Feb 27, 2020 0.2200 0.2200 0.1900 0.1900 310,841 -0.02(-9.52%)
Feb 26, 2020 0.2100 0.2250 0.2000 0.2100 259,850 +0.01(+2.44%)
Feb 25, 2020 0.1950 0.2050 0.1950 0.2050 157,000 +0.00(+2.50%)
Feb 24, 2020 0.2250 0.2250 0.2000 0.2000 223,500 -0.02(-11.11%)
Feb 21, 2020 0.2250 0.2250 0.2050 0.2250 331,200 +0.01(+4.65%)
Feb 20, 2020 0.2200 0.2300 0.2100 0.2150 207,850 -0.02(-6.52%)
Feb 19, 2020 0.2000 0.2400 0.2000 0.2300 418,880 +0.04(+17.95%)
Feb 18, 2020 0.1900 0.2100 0.1900 0.1950 316,501 +0.02(+8.33%)
Feb 14, 2020 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Feb 13, 2020 0.1800 0.1900 0.1800 0.1900 22,000 +0.02(+8.57%)
Feb 12, 2020 0.1700 0.1800 0.1700 0.1750 48,000 +0.01(+6.06%)
Feb 11, 2020 0.1650 0.1650 0.1650 0.1650 1,200 -0.01(-2.94%)
Feb 10, 2020 0.1700 0.1700 0.1700 0.1700 10,000 +0.01(+3.03%)
Feb 07, 2020 0.1700 0.1700 0.1650 0.1650 43,500 -0.01(-2.94%)
Feb 06, 2020 0.1800 0.1800 0.1700 0.1700 124,772 -0.02(-12.82%)
Feb 05, 2020 0.1900 0.2000 0.1900 0.1950 113,000 +0.01(+2.63%)
Feb 04, 2020 0.1650 0.1950 0.1650 0.1900 162,753 +0.02(+15.15%)
Feb 03, 2020 0.1500 0.1750 0.1500 0.1650 285,550 +0.02(+10.00%)
Jan 31, 2020 0.1600 0.1600 0.1500 0.1500 142,618 -0.02(-11.76%)
Jan 30, 2020 0.1600 0.1700 0.1500 0.1700 260,324 +0.01(+6.25%)
Jan 29, 2020 0.1600 0.1600 0.1550 0.1600 316,000 +0.00(+0.00%)
Jan 28, 2020 0.1600 0.1700 0.1600 0.1600 47,170 +0.01(+3.23%)
Jan 27, 2020 0.1600 0.1700 0.1500 0.1550 747,324 -0.02(-11.43%)
Jan 24, 2020 0.1800 0.1800 0.1500 0.1750 677,508 +0.00(+0.00%)
Jan 23, 2020 0.1700 0.1800 0.1450 0.1750 690,299 +0.00(+2.94%)
Jan 22, 2020 0.1450 0.1700 0.1450 0.1700 239,750 +0.02(+9.68%)
Jan 21, 2020 0.1550 0.1600 0.1350 0.1550 748,700 +0.01(+3.33%)
Jan 20, 2020 0.1500 0.1800 0.1500 0.1500 314,000 +0.01(+7.14%)
Jan 17, 2020 0.1300 0.1400 0.1300 0.1400 111,000 +0.01(+7.69%)
Jan 16, 2020 0.1100 0.1400 0.1100 0.1300 413,500 +0.01(+8.33%)
Jan 15, 2020 0.1100 0.1300 0.1100 0.1200 248,057 +0.02(+26.32%)
Jan 14, 2020 0.1050 0.1050 0.0950 0.0950 32,500 -0.01(-13.64%)
Jan 13, 2020 0.1000 0.1150 0.1000 0.1100 51,600 +0.01(+15.79%)
Jan 09, 2020 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jan 08, 2020 0.0950 0.0950 0.0900 0.0950 98,000 +0.00(+0.00%)
Jan 07, 2020 0.0900 0.0950 0.0900 0.0950 32,000 +0.01(+5.56%)
Jan 06, 2020 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Jan 03, 2020 0.1000 0.1150 0.0900 0.0900 110,300 +0.00(+0.00%)
Jan 02, 2020 0.0850 0.0900 0.0850 0.0900 85,000 +0.00(+5.88%)
Dec 30, 2019 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Dec 23, 2019 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Dec 18, 2019 0.0850 0.0850 0.0850 0 -0.02(-19.05%)
Dec 17, 2019 0.0900 0.1050 0.0900 0.1050 29,000 +0.02(+23.53%)
Dec 16, 2019 0.0850 0.0850 0.0850 0.0850 20,000 -0.00(-5.56%)
Dec 13, 2019 0.0950 0.0950 0.0900 0.0900 20,000 +0.00(+5.88%)
Dec 12, 2019 0.0900 0.0900 0.0850 0.0850 20,100 -0.00(-5.56%)
Dec 11, 2019 0.0900 0.0900 0.0900 0.0900 6,000 +0.00(+0.00%)
Dec 09, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 06, 2019 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-14.29%)
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.