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

Grid Metals Corp (TSV: GRDM )

0.0800 +0.0050 (+6.67%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 31, 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 26, 2021 0.2650 0.2650 0.2300 0.2400 203,601 -0.02(-7.69%)
Feb 25, 2021 0.2850 0.2850 0.2600 0.2600 103,150 -0.03(-10.34%)
Feb 24, 2021 0.2800 0.2950 0.2750 0.2900 286,025 +0.01(+3.57%)
Feb 23, 2021 0.2950 0.3000 0.2750 0.2800 389,110 -0.01(-5.08%)
Feb 22, 2021 0.3000 0.3000 0.2800 0.2950 157,251 -0.01(-1.67%)
Feb 19, 2021 0.2400 0.3000 0.2400 0.3000 660,716 +0.06(+25.00%)
Feb 18, 2021 0.2650 0.2650 0.2150 0.2400 1,178,062 -0.02(-5.88%)
Feb 17, 2021 0.1700 0.3400 0.1700 0.2550 4,799,817 +0.10(+59.38%)
Feb 16, 2021 0.1650 0.1750 0.1600 0.1600 511,882 -0.01(-3.03%)
Feb 12, 2021 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Feb 11, 2021 0.1750 0.1750 0.1550 0.1600 490,040 -0.01(-3.03%)
Feb 10, 2021 0.1650 0.1750 0.1600 0.1650 224,835 +0.01(+3.13%)
Feb 09, 2021 0.1600 0.1600 0.1550 0.1600 139,130 +0.01(+3.23%)
Feb 08, 2021 0.1600 0.1650 0.1550 0.1550 73,049 -0.01(-3.13%)
Feb 05, 2021 0.1700 0.1700 0.1600 0.1600 70,725 +0.00(+0.00%)
Feb 04, 2021 0.1600 0.1700 0.1600 0.1600 363,820 -0.01(-8.57%)
Feb 03, 2021 0.1700 0.1800 0.1650 0.1750 128,425 +0.00(+2.94%)
Feb 02, 2021 0.1650 0.1700 0.1600 0.1700 60,650 +0.02(+9.68%)
Feb 01, 2021 0.1500 0.1600 0.1450 0.1550 286,803 +0.01(+10.71%)
Jan 29, 2021 0.1500 0.1500 0.1400 0.1400 312,737 +0.00(+0.00%)
Jan 28, 2021 0.1450 0.1500 0.1400 0.1400 414,877 -0.01(-6.67%)
Jan 27, 2021 0.1650 0.1650 0.1450 0.1500 368,667 -0.02(-11.76%)
Jan 26, 2021 0.1800 0.1800 0.1700 0.1700 152,388 -0.01(-5.56%)
Jan 25, 2021 0.1800 0.1800 0.1750 0.1800 189,131 +0.00(+0.00%)
Jan 22, 2021 0.1800 0.1800 0.1750 0.1800 111,464 +0.01(+2.86%)
Jan 21, 2021 0.1800 0.1800 0.1750 0.1750 186,129 +0.00(+2.94%)
Jan 20, 2021 0.1800 0.1800 0.1700 0.1700 30,280 -0.01(-5.56%)
Jan 19, 2021 0.1850 0.1850 0.1750 0.1800 132,750 +0.01(+2.86%)
Jan 18, 2021 0.1750 0.1750 0.1700 0.1750 46,750 +0.00(+0.00%)
Jan 15, 2021 0.1700 0.1900 0.1700 0.1750 169,822 -0.01(-2.78%)
Jan 14, 2021 0.1950 0.2000 0.1650 0.1800 512,288 -0.02(-10.00%)
Jan 13, 2021 0.2000 0.2000 0.1850 0.2000 177,000 +0.00(+0.00%)
Jan 12, 2021 0.2000 0.2000 0.1900 0.2000 94,500 +0.01(+5.26%)
Jan 11, 2021 0.1900 0.2050 0.1900 0.1900 233,595 -0.01(-2.56%)
Jan 08, 2021 0.1850 0.2200 0.1850 0.1950 472,239 +0.02(+8.33%)
Jan 07, 2021 0.1700 0.1850 0.1650 0.1800 252,276 +0.01(+9.09%)
Jan 06, 2021 0.1700 0.1750 0.1650 0.1650 441,566 +0.00(+0.00%)
Jan 05, 2021 0.1700 0.1700 0.1600 0.1650 118,850 -0.01(-2.94%)
Jan 04, 2021 0.1700 0.1750 0.1700 0.1700 173,807 -0.00(-2.86%)
Dec 31, 2020 0.1750 0.1750 0.1750 0 +0.01(+9.37%)
Dec 30, 2020 0.1550 0.1650 0.1550 0.1600 441,271 +0.01(+6.67%)
Dec 29, 2020 0.1450 0.1500 0.1450 0.1500 627,801 +0.00(+0.00%)
Dec 24, 2020 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Dec 23, 2020 0.1300 0.1500 0.1300 0.1400 626,635 +0.01(+3.70%)
Dec 22, 2020 0.1400 0.1400 0.1300 0.1350 78,606 -0.01(-3.57%)
Dec 21, 2020 0.1450 0.1450 0.1350 0.1400 178,834 +0.00(+0.00%)
Dec 18, 2020 0.1500 0.1500 0.1400 0.1400 74,463 -0.00(-3.45%)
Dec 17, 2020 0.1400 0.1500 0.1400 0.1450 38,000 -0.01(-3.33%)
Dec 16, 2020 0.1500 0.1500 0.1450 0.1500 93,000 +0.01(+3.45%)
Dec 15, 2020 0.1400 0.1550 0.1400 0.1450 273,500 +0.01(+7.41%)
Dec 14, 2020 0.1550 0.1550 0.1350 0.1350 155,516 -0.01(-10.00%)
Dec 11, 2020 0.1600 0.1600 0.1400 0.1500 139,008 +0.00(+0.00%)
Dec 10, 2020 0.1600 0.1600 0.1500 0.1500 176,333 -0.01(-3.23%)
Dec 09, 2020 0.1600 0.1650 0.1550 0.1550 148,000 -0.01(-6.06%)
Dec 08, 2020 0.1650 0.1650 0.1500 0.1650 273,000 +0.01(+3.13%)
Dec 07, 2020 0.1550 0.1750 0.1500 0.1600 325,683 +0.01(+6.67%)
Dec 04, 2020 0.1450 0.1500 0.1400 0.1500 168,696 +0.01(+3.45%)
Dec 03, 2020 0.1600 0.1700 0.1350 0.1450 548,220 -0.01(-6.45%)
Dec 02, 2020 0.1250 0.1550 0.1250 0.1550 550,000 +0.03(+24.00%)
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.