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 (%)
Aug 31, 2020 0.1400 0.1400 0.1350 0.1350 19,871 -0.01(-3.57%)
Aug 28, 2020 0.1400 0.1400 0.1400 0.1400 240,520 +0.00(+0.00%)
Aug 27, 2020 0.1400 0.1400 0.1400 0.1400 14,000 +0.00(+0.00%)
Aug 26, 2020 0.1400 0.1400 0.1400 0.1400 249,000 -0.00(-3.45%)
Aug 25, 2020 0.1500 0.1500 0.1400 0.1450 149,610 +0.00(+0.00%)
Aug 24, 2020 0.1450 0.1500 0.1400 0.1450 162,000 -0.01(-3.33%)
Aug 21, 2020 0.1500 0.1500 0.1500 0.1500 22,000 -0.01(-3.23%)
Aug 20, 2020 0.1500 0.1550 0.1500 0.1550 33,000 +0.00(+0.00%)
Aug 19, 2020 0.1550 0.1550 0.1500 0.1550 154,200 -0.01(-3.13%)
Aug 18, 2020 0.1600 0.1600 0.1500 0.1600 137,000 +0.01(+3.23%)
Aug 17, 2020 0.1800 0.1800 0.1550 0.1550 508,860 -0.02(-11.43%)
Aug 14, 2020 0.1700 0.1900 0.1700 0.1750 711,016 +0.02(+16.67%)
Aug 13, 2020 0.1500 0.1500 0.1400 0.1500 158,288 +0.01(+7.14%)
Aug 12, 2020 0.1500 0.1500 0.1350 0.1400 106,975 +0.01(+3.70%)
Aug 11, 2020 0.1600 0.1600 0.1350 0.1350 892,543 -0.02(-15.62%)
Aug 10, 2020 0.1500 0.1600 0.1500 0.1600 706,500 +0.01(+3.23%)
Aug 07, 2020 0.1550 0.1600 0.1500 0.1550 237,995 +0.00(+0.00%)
Aug 06, 2020 0.1750 0.1750 0.1550 0.1550 378,125 -0.02(-8.82%)
Aug 05, 2020 0.1800 0.1800 0.1700 0.1700 184,985 -0.00(-2.86%)
Aug 04, 2020 0.1800 0.1800 0.1700 0.1750 152,771 -0.01(-5.41%)
Jul 31, 2020 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Jul 30, 2020 0.1900 0.1900 0.1850 0.1850 105,400 -0.01(-2.63%)
Jul 29, 2020 0.2000 0.2000 0.1900 0.1900 129,002 -0.01(-5.00%)
Jul 28, 2020 0.2050 0.2050 0.1900 0.2000 163,500 +0.00(+0.00%)
Jul 27, 2020 0.2100 0.2150 0.1900 0.2000 584,701 +0.00(+0.00%)
Jul 24, 2020 0.2000 0.2050 0.1950 0.2000 235,600 +0.00(+0.00%)
Jul 23, 2020 0.2000 0.2050 0.1950 0.2000 369,550 +0.01(+5.26%)
Jul 22, 2020 0.2000 0.2000 0.1900 0.1900 192,159 -0.01(-5.00%)
Jul 21, 2020 0.2000 0.2100 0.2000 0.2000 171,250 +0.00(+0.00%)
Jul 20, 2020 0.1950 0.2150 0.1950 0.2000 120,567 +0.01(+5.26%)
Jul 17, 2020 0.1650 0.1950 0.1600 0.1900 549,200 +0.03(+18.75%)
Jul 16, 2020 0.1650 0.1700 0.1550 0.1600 401,500 +0.00(+0.00%)
Jul 15, 2020 0.1600 0.1600 0.1550 0.1600 180,569 -0.01(-3.03%)
Jul 14, 2020 0.1650 0.1650 0.1600 0.1650 167,603 +0.00(+0.00%)
Jul 13, 2020 0.1800 0.1800 0.1650 0.1650 198,996 -0.01(-2.94%)
Jul 10, 2020 0.1800 0.1800 0.1700 0.1700 280,590 -0.01(-5.56%)
Jul 09, 2020 0.1900 0.1900 0.1800 0.1800 362,888 -0.01(-2.70%)
Jul 08, 2020 0.1900 0.2000 0.1850 0.1850 706,275 +0.00(+0.00%)
Jul 07, 2020 0.1700 0.1850 0.1700 0.1850 177,999 +0.01(+5.71%)
Jul 06, 2020 0.1850 0.1850 0.1700 0.1750 154,500 -0.01(-2.78%)
Jul 03, 2020 0.1800 0.1800 0.1800 0.1800 27,772 -0.01(-2.70%)
Jul 02, 2020 0.1800 0.1850 0.1750 0.1850 97,500 +0.01(+2.78%)
Jun 30, 2020 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Jun 29, 2020 0.1850 0.1950 0.1800 0.1850 137,300 +0.00(+0.00%)
Jun 26, 2020 0.1900 0.1900 0.1850 0.1850 13,841 +0.01(+2.78%)
Jun 25, 2020 0.1900 0.1900 0.1800 0.1800 31,004 -0.01(-5.26%)
Jun 24, 2020 0.1950 0.1950 0.1850 0.1900 28,000 +0.01(+2.70%)
Jun 23, 2020 0.1850 0.1900 0.1850 0.1850 69,700 +0.00(+0.00%)
Jun 22, 2020 0.1950 0.1950 0.1850 0.1850 235,664 -0.02(-7.50%)
Jun 19, 2020 0.1900 0.2000 0.1900 0.2000 65,458 +0.01(+5.26%)
Jun 18, 2020 0.1950 0.1950 0.1850 0.1900 335,582 +0.00(+0.00%)
Jun 17, 2020 0.1900 0.2000 0.1850 0.1900 755,669 +0.01(+2.70%)
Jun 16, 2020 0.1800 0.2200 0.1750 0.1850 223,906 +0.01(+5.71%)
Jun 15, 2020 0.2000 0.2100 0.1750 0.1750 297,182 -0.03(-12.50%)
Jun 12, 2020 0.1700 0.2100 0.1600 0.2000 621,041 +0.02(+11.11%)
Jun 11, 2020 0.2200 0.2200 0.1800 0.1800 215,754 -0.05(-20.00%)
Jun 10, 2020 0.2400 0.2500 0.2250 0.2250 155,725 -0.01(-4.26%)
Jun 09, 2020 0.2250 0.2400 0.2250 0.2350 120,000 -0.01(-2.08%)
Jun 08, 2020 0.2450 0.2450 0.2200 0.2400 56,115 -0.01(-4.00%)
Jun 05, 2020 0.2100 0.2550 0.2100 0.2500 182,416 +0.04(+16.28%)
Jun 04, 2020 0.2500 0.2500 0.2050 0.2150 187,500 -0.04(-14.00%)
Jun 03, 2020 0.2400 0.2500 0.2350 0.2500 16,000 +0.00(+0.00%)
Jun 02, 2020 0.2550 0.2600 0.2400 0.2500 78,400 +0.00(+0.00%)
Jun 01, 2020 0.2700 0.2700 0.2500 0.2500 150,509 -0.02(-5.66%)
May 29, 2020 0.2400 0.2700 0.2400 0.2650 242,050 +0.03(+12.77%)
May 28, 2020 0.2400 0.2450 0.2300 0.2350 151,100 -0.01(-2.08%)
May 27, 2020 0.2200 0.2600 0.2200 0.2400 564,620 +0.04(+17.07%)
May 26, 2020 0.2200 0.2200 0.2050 0.2050 11,260 -0.01(-4.65%)
May 25, 2020 0.2100 0.2150 0.2000 0.2150 117,750 +0.01(+2.38%)
May 22, 2020 0.2000 0.2100 0.2000 0.2100 149,100 +0.01(+5.00%)
May 21, 2020 0.1950 0.2100 0.1950 0.2000 363,516 +0.01(+5.26%)
May 20, 2020 0.1700 0.1900 0.1700 0.1900 31,000 +0.04(+26.67%)
May 19, 2020 0.1650 0.1650 0.1500 0.1500 51,000 -0.01(-6.25%)
May 15, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 14, 2020 0.1550 0.1600 0.1550 0.1600 32,279 +0.01(+3.23%)
May 13, 2020 0.1750 0.1750 0.1550 0.1550 67,160 -0.02(-8.82%)
May 12, 2020 0.1700 0.1700 0.1700 0.1700 62,380 -0.00(-2.86%)
May 11, 2020 0.1800 0.1800 0.1750 0.1750 24,900 -0.01(-2.78%)
May 08, 2020 0.1800 0.1800 0.1800 0.1800 5,000 +0.00(+0.00%)
May 07, 2020 0.1950 0.1950 0.1800 0.1800 24,700 -0.02(-7.69%)
May 06, 2020 0.1950 0.2050 0.1900 0.1950 204,500 +0.02(+14.71%)
May 05, 2020 0.1750 0.1750 0.1700 0.1700 31,500 -0.00(-2.86%)
May 04, 2020 0.1800 0.1800 0.1700 0.1750 70,220 -0.02(-10.26%)
May 01, 2020 0.1800 0.1950 0.1700 0.1950 70,076 +0.00(+0.00%)
Apr 30, 2020 0.2000 0.2000 0.1950 0.1950 10,863 -0.01(-2.50%)
Apr 29, 2020 0.1700 0.2050 0.1700 0.2000 124,009 +0.03(+17.65%)
Apr 28, 2020 0.1650 0.1700 0.1550 0.1700 52,329 +0.01(+6.25%)
Apr 27, 2020 0.1600 0.1650 0.1600 0.1600 16,200 +0.00(+0.00%)
Apr 24, 2020 0.1450 0.1600 0.1400 0.1600 59,250 +0.02(+14.29%)
Apr 23, 2020 0.1300 0.1400 0.1300 0.1400 194,400 +0.00(+0.00%)
Apr 22, 2020 0.1100 0.1500 0.1100 0.1400 100,600 +0.03(+27.27%)
Apr 21, 2020 0.1200 0.1200 0.1100 0.1100 112,500 -0.01(-4.35%)
Apr 15, 2020 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Apr 14, 2020 0.1450 0.1450 0.1200 0.1200 32,200 -0.02(-11.11%)
Apr 09, 2020 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Apr 07, 2020 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Apr 06, 2020 0.1200 0.1200 0.1200 0.1200 95,500 +0.00(+0.00%)
Apr 03, 2020 0.1200 0.1200 0.1150 0.1200 111,500 +0.00(+0.00%)
Apr 01, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 31, 2020 0.1050 0.1200 0.1050 0.1200 6,500 +0.01(+9.09%)
Mar 30, 2020 0.1100 0.1100 0.1100 0.1100 106,735 -0.01(-12.00%)
Mar 27, 2020 0.1250 0.1250 0.1100 0.1250 9,087 +0.01(+4.17%)
Mar 26, 2020 0.1250 0.1250 0.1200 0.1200 7,900 -0.02(-14.29%)
Mar 25, 2020 0.1100 0.1450 0.1100 0.1400 388,100 +0.03(+27.27%)
Mar 24, 2020 0.0950 0.1100 0.0950 0.1100 179,500 +0.01(+15.79%)
Mar 23, 2020 0.0900 0.0950 0.0900 0.0950 100,000 +0.02(+26.67%)
Mar 20, 2020 0.0900 0.0900 0.0750 0.0750 132,000 -0.01(-16.67%)
Mar 19, 2020 0.0800 0.1050 0.0800 0.0900 93,000 +0.00(+5.88%)
Mar 18, 2020 0.0900 0.0900 0.0850 0.0850 13,500 -0.02(-22.73%)
Mar 17, 2020 0.1100 0.1100 0.1100 0.1100 40,300 -0.01(-8.33%)
Mar 16, 2020 0.0800 0.1200 0.0800 0.1200 158,450 +0.00(+4.35%)
Mar 13, 2020 0.1200 0.1200 0.1050 0.1150 136,000 +0.01(+9.52%)
Mar 12, 2020 0.1350 0.1350 0.1050 0.1050 188,775 -0.04(-25.00%)
Mar 11, 2020 0.1450 0.1450 0.1400 0.1400 20,999 -0.01(-9.68%)
Mar 10, 2020 0.1600 0.1600 0.1500 0.1550 56,501 -0.01(-3.13%)
Mar 09, 2020 0.1700 0.1700 0.1600 0.1600 146,073 -0.03(-15.79%)
Mar 06, 2020 0.1850 0.1900 0.1850 0.1900 83,000 +0.01(+2.70%)
Mar 05, 2020 0.1850 0.1850 0.1850 0.1850 82,500 +0.00(+0.00%)
Mar 04, 2020 0.1700 0.1850 0.1650 0.1850 139,000 +0.01(+5.71%)
Mar 03, 2020 0.1850 0.1850 0.1750 0.1750 40,500 -0.01(-5.41%)
Mar 02, 2020 0.1850 0.1850 0.1800 0.1850 81,896 +0.01(+2.78%)
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%)
Dec 04, 2019 0.1050 0.1050 0.1050 0 +0.01(+16.67%)
Nov 28, 2019 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Nov 26, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Nov 25, 2019 0.0950 0.0950 0.0950 0.0950 5,000 +0.01(+11.76%)
Nov 22, 2019 0.0850 0.0850 0.0850 0.0850 2,000 -0.01(-10.53%)
Nov 19, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Nov 15, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Nov 14, 2019 0.1000 0.1000 0.0950 0.0950 50,000 -0.02(-20.83%)
Nov 12, 2019 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Nov 11, 2019 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Nov 08, 2019 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+11.11%)
Nov 07, 2019 0.1000 0.1000 0.0900 0.0900 3,970 -0.02(-18.18%)
Nov 06, 2019 0.1100 0.1100 0.1100 0.1100 5,000 +0.00(+0.00%)
Nov 05, 2019 0.1050 0.1100 0.1050 0.1100 51,900 +0.02(+22.22%)
Nov 04, 2019 0.0950 0.0950 0.0900 0.0900 13,400 -0.02(-18.18%)
Nov 01, 2019 0.1100 0.1100 0.1100 0.1100 2,000 +0.00(+0.00%)
Oct 31, 2019 0.1100 0.1100 0.1100 0.1100 2,000 +0.01(+10.00%)
Oct 29, 2019 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Oct 28, 2019 0.1100 0.1100 0.1050 0.1050 3,000 -0.01(-8.70%)
Oct 25, 2019 0.1150 0.1150 0.1150 0.1150 3,000 +0.01(+9.52%)
Oct 24, 2019 0.1000 0.1050 0.1000 0.1050 42,700 -0.01(-8.70%)
Oct 23, 2019 0.1100 0.1150 0.1000 0.1150 29,500 +0.00(+0.00%)
Oct 21, 2019 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Oct 18, 2019 0.1200 0.1200 0.1200 0.1200 76,500 +0.00(+0.00%)
Oct 17, 2019 0.1200 0.1200 0.1200 0.1200 3,000 -0.01(-7.69%)
Oct 11, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 09, 2019 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Oct 08, 2019 0.1200 0.1200 0.1200 0.1200 9,148 +0.00(+4.35%)
Oct 02, 2019 0.1150 0.1150 0.1150 0 -0.01(-11.54%)
Oct 01, 2019 0.1350 0.1350 0.1300 0.1300 13,000 -0.01(-7.14%)
Sep 30, 2019 0.1350 0.1400 0.1350 0.1400 45,000 +0.02(+16.67%)
Sep 26, 2019 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Sep 25, 2019 0.1250 0.1250 0.1250 0.1250 9,500 +0.00(+0.00%)
Sep 23, 2019 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Sep 20, 2019 0.1250 0.1250 0.1200 0.1200 6,000 -0.01(-4.00%)
Sep 17, 2019 0.1250 0.1250 0.1250 0 -0.02(-13.79%)
Sep 10, 2019 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Sep 09, 2019 0.1450 0.1450 0.1450 0.1450 10,000 -0.01(-6.45%)
Sep 06, 2019 0.1550 0.1550 0.1550 0.1550 5,000 +0.00(+0.00%)
Sep 05, 2019 0.1450 0.1550 0.1450 0.1550 108,430 +0.01(+10.71%)
Sep 04, 2019 0.1600 0.1600 0.1400 0.1400 52,473 -0.02(-12.50%)
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.