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 (%)
Apr 30, 2019 0.1000 0.1000 0.1000 0.1000 117,500 -0.01(-9.09%)
Apr 26, 2019 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Apr 25, 2019 0.1050 0.1150 0.1050 0.1150 14,500 +0.01(+9.52%)
Apr 24, 2019 0.1050 0.1050 0.1050 33 +0.00(+0.00%)
Apr 22, 2019 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Apr 18, 2019 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Apr 17, 2019 0.1050 0.1100 0.1050 0.1100 21,500 +0.01(+4.76%)
Apr 16, 2019 0.1100 0.1100 0.1050 0.1050 21,500 -0.01(-8.70%)
Apr 15, 2019 0.1150 0.1150 0.1150 0.1150 82,000 -0.00(-4.17%)
Apr 12, 2019 0.1150 0.1200 0.1100 0.1200 158,000 +0.00(+0.00%)
Apr 11, 2019 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Apr 10, 2019 0.1150 0.1200 0.1150 0.1200 33,000 +0.00(+4.35%)
Apr 09, 2019 0.1150 0.1150 0.1150 0.1150 33,500 +0.01(+4.55%)
Apr 08, 2019 0.1050 0.1100 0.1050 0.1100 79,500 +0.01(+15.79%)
Apr 05, 2019 0.0950 0.0950 0.0950 0.0950 5,740 +0.01(+5.56%)
Apr 04, 2019 0.0950 0.1000 0.0900 0.0900 27,050 -0.01(-5.26%)
Apr 03, 2019 0.0950 0.0950 0.0950 490 +0.00(+0.00%)
Apr 02, 2019 0.1050 0.1050 0.0950 0.0950 121,500 -0.01(-9.52%)
Apr 01, 2019 0.1050 0.1050 0.1050 0.1050 11,500 +0.00(+0.00%)
Mar 29, 2019 0.1150 0.1150 0.1050 0.1050 30,000 -0.01(-4.55%)
Mar 28, 2019 0.1050 0.1100 0.1050 0.1100 33,000 +0.01(+10.00%)
Mar 27, 2019 0.1000 0.1000 0.1000 0.1000 7,500 +0.00(+0.00%)
Mar 26, 2019 0.1000 0.1000 0.1000 0.1000 3,000 +0.00(+0.00%)
Mar 25, 2019 0.1000 0.1000 0.1000 0.1000 7,000 -0.01(-9.09%)
Mar 21, 2019 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Mar 20, 2019 0.1050 0.1150 0.1000 0.1150 102,003 +0.01(+9.52%)
Mar 19, 2019 0.1050 0.1050 0.1050 100 +0.00(+0.00%)
Mar 18, 2019 0.1100 0.1100 0.1050 0.1050 36,000 -0.01(-4.55%)
Mar 15, 2019 0.1100 0.1100 0.1100 0.1100 9,000 +0.01(+4.76%)
Mar 14, 2019 0.1050 0.1050 0.1050 0.1050 5,000 -0.01(-8.70%)
Mar 13, 2019 0.1150 0.1200 0.1150 0.1150 151,500 +0.01(+9.52%)
Mar 12, 2019 0.1050 0.1050 0.1050 0.1050 79,500 +0.00(+0.00%)
Mar 11, 2019 0.1050 0.1050 0.1050 0.1050 11,700 +0.00(+0.00%)
Mar 08, 2019 0.1050 0.1100 0.0950 0.1050 127,100 +0.00(+5.00%)
Mar 06, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Mar 05, 2019 0.0950 0.0950 0.0950 0.0950 12,000 -0.01(-5.00%)
Mar 04, 2019 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+5.26%)
Mar 01, 2019 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
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%)
Dec 03, 2018 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Nov 28, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Nov 27, 2018 0.0650 0.0650 0.0550 0.0550 46,000 -0.00(-8.33%)
Nov 26, 2018 0.0600 0.0600 0.0600 0.0600 3,000 -0.01(-7.69%)
Nov 23, 2018 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Nov 22, 2018 0.0650 0.0650 0.0650 0.0650 59,000 +0.01(+8.33%)
Nov 20, 2018 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Nov 19, 2018 0.0650 0.0650 0.0650 0.0650 61,000 +0.00(+0.00%)
Nov 16, 2018 0.0550 0.0650 0.0550 0.0650 272,000 +0.01(+18.18%)
Nov 15, 2018 0.0550 0.0550 0.0550 0.0550 58,000 +0.00(+10.00%)
Nov 14, 2018 0.0450 0.0500 0.0450 0.0500 104,000 +0.00(+0.00%)
Nov 13, 2018 0.0600 0.0600 0.0500 0.0500 500,500 -0.01(-16.67%)
Nov 09, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 08, 2018 0.0600 0.0650 0.0550 0.0600 150,000 +0.00(+0.00%)
Nov 07, 2018 0.0650 0.0650 0.0600 0.0600 186,000 +0.00(+0.00%)
Nov 06, 2018 0.0650 0.0700 0.0600 0.0600 183,000 -0.01(-7.69%)
Nov 05, 2018 0.0650 0.0650 0.0650 0.0650 19,750 +0.01(+8.33%)
Nov 02, 2018 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Nov 01, 2018 0.0700 0.0700 0.0600 0.0600 49,815 -0.01(-7.69%)
Oct 31, 2018 0.0650 0.0650 0.0650 0.0650 152,000 +0.00(+0.00%)
Oct 30, 2018 0.0650 0.0650 0.0650 0.0650 1,065 +0.00(+0.00%)
Oct 29, 2018 0.0750 0.0750 0.0650 0.0650 23,950 -0.01(-13.33%)
Oct 25, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 23, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Oct 22, 2018 0.0700 0.0700 0.0700 0.0700 199,599 +0.01(+7.69%)
Oct 19, 2018 0.0700 0.0700 0.0650 0.0650 41,000 -0.01(-13.33%)
Oct 17, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 16, 2018 0.0750 0.0750 0.0750 0.0750 9,000 +0.01(+15.38%)
Oct 15, 2018 0.0800 0.0800 0.0650 0.0650 253,100 -0.02(-23.53%)
Oct 09, 2018 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Oct 05, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 03, 2018 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Oct 02, 2018 0.0750 0.0850 0.0750 0.0800 267,000 +0.01(+6.67%)
Oct 01, 2018 0.0750 0.0750 0.0750 0.0750 25,000 +0.00(+0.00%)
Sep 28, 2018 0.0750 0.0750 0.0750 0.0750 79,000 +0.00(+0.00%)
Sep 27, 2018 0.0750 0.0850 0.0750 0.0750 69,000 +0.00(+0.00%)
Sep 26, 2018 0.0750 0.0750 0.0750 0.0750 112,500 -0.01(-6.25%)
Sep 25, 2018 0.0800 0.0900 0.0750 0.0800 43,000 +0.01(+6.67%)
Sep 24, 2018 0.0800 0.0800 0.0750 0.0750 26,000 -0.01(-6.25%)
Sep 21, 2018 0.0750 0.0800 0.0700 0.0800 93,999 +0.01(+14.29%)
Sep 20, 2018 0.0700 0.0700 0.0700 0.0700 43,000 -0.00(-6.67%)
Sep 19, 2018 0.0700 0.0750 0.0700 0.0750 62,000 +0.00(+7.14%)
Sep 18, 2018 0.0750 0.0750 0.0650 0.0700 93,000 +0.00(+0.00%)
Sep 17, 2018 0.0700 0.0700 0.0700 0.0700 25,000 -0.00(-6.67%)
Sep 14, 2018 0.0850 0.0850 0.0750 0.0750 35,000 -0.01(-16.67%)
Sep 13, 2018 0.0750 0.0900 0.0750 0.0900 129,805 +0.01(+20.00%)
Sep 12, 2018 0.0750 0.0750 0.0750 0.0750 6,000 +0.00(+7.14%)
Sep 11, 2018 0.0700 0.0700 0.0700 200 +0.00(+0.00%)
Sep 10, 2018 0.0700 0.0700 0.0700 213 +0.00(+0.00%)
Sep 07, 2018 0.0750 0.0750 0.0700 0.0700 13,040 +0.00(+0.00%)
Sep 06, 2018 0.0700 0.0700 0.0700 0.0700 61,000 -0.01(-12.50%)
Sep 05, 2018 0.0800 0.0800 0.0750 0.0800 100,700 +0.00(+0.00%)
Sep 04, 2018 0.0850 0.0850 0.0750 0.0800 181,000 -0.01(-15.79%)
Aug 31, 2018 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
Aug 30, 2018 0.0800 0.0800 0.0750 0.0800 125,000 -0.01(-11.11%)
Aug 28, 2018 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Aug 27, 2018 0.0750 0.0850 0.0750 0.0850 134,550 +0.01(+6.25%)
Aug 24, 2018 0.0850 0.0850 0.0800 0.0800 38,000 +0.00(+0.00%)
Aug 23, 2018 0.0850 0.0850 0.0800 0.0800 16,000 -0.01(-5.88%)
Aug 22, 2018 0.0850 0.1000 0.0750 0.0850 139,000 +0.00(+0.00%)
Aug 21, 2018 0.0800 0.0850 0.0800 0.0850 25,000 +0.01(+13.33%)
Aug 20, 2018 0.0700 0.0800 0.0700 0.0750 22,700 -0.01(-11.76%)
Aug 16, 2018 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Aug 15, 2018 0.0900 0.0900 0.0750 0.0750 39,000 -0.01(-11.76%)
Aug 14, 2018 0.0800 0.0850 0.0800 0.0850 41,000 +0.01(+6.25%)
Aug 13, 2018 0.0900 0.0900 0.0800 0.0800 95,500 -0.01(-11.11%)
Aug 10, 2018 0.0900 0.0900 0.0900 0.0900 5,700 +0.00(+5.88%)
Aug 09, 2018 0.0900 0.0900 0.0850 0.0850 52,250 -0.00(-5.56%)
Aug 08, 2018 0.1000 0.1000 0.0900 0.0900 88,999 -0.01(-5.26%)
Aug 07, 2018 0.1050 0.1050 0.0950 0.0950 113,100 -0.03(-24.00%)
Aug 03, 2018 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Aug 02, 2018 0.1100 0.1400 0.1000 0.1200 281,777 -0.03(-20.00%)
Jul 31, 2018 0.1500 0.1500 0.1500 0 +0.03(+25.00%)
Jul 30, 2018 0.1450 0.1450 0.1200 0.1200 38,000 -0.02(-17.24%)
Jul 27, 2018 0.1400 0.1450 0.1400 0.1450 17,500 -0.02(-9.38%)
Jul 20, 2018 0.1600 0.1600 0.1600 0 +0.02(+10.34%)
Jul 19, 2018 0.1450 0.1450 0.1450 0.1450 8,000 -0.02(-9.38%)
Jul 17, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 16, 2018 0.1500 0.1600 0.1500 0.1600 115,500 +0.02(+10.34%)
Jul 10, 2018 0.1450 0.1450 0.1450 0 -0.01(-6.45%)
Jul 09, 2018 0.1550 0.1550 0.1550 0.1550 1,000 +0.01(+3.33%)
Jul 06, 2018 0.1500 0.1500 0.1500 0.1500 2,610 +0.00(+0.00%)
Jul 04, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 03, 2018 0.1550 0.1550 0.1500 0.1500 68,200 -0.02(-11.76%)
Jun 29, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jun 27, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jun 26, 2018 0.1600 0.1700 0.1600 0.1700 70,500 +0.01(+6.25%)
Jun 22, 2018 0.1600 0.1600 0.1600 0 -0.04(-20.00%)
Jun 20, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 19, 2018 0.1800 0.2000 0.1800 0.2000 2,350 +0.02(+11.11%)
Jun 18, 2018 0.1800 0.1800 0.1800 0.1800 2,800 -0.02(-10.00%)
Jun 15, 2018 0.1900 0.1900 0.2000 10,000 +0.01(+5.26%)
Jun 14, 2018 0.1750 0.2050 0.1700 0.1900 31,728 -0.01(-7.32%)
Jun 13, 2018 0.1700 0.2050 0.1600 0.2050 103,000 +0.03(+20.59%)
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.