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

Grid Metals Corp (TSV: GRDM )

0.0850 +0.0050 (+6.25%)
Streaming Delayed Price Updated: 10:49 AM EDT, May 17, 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 (%)
Jan 31, 2024 0.0700 0.0800 0.0700 0.0750 206,936 +0.00(+0.00%)
Jan 30, 2024 0.0750 0.0800 0.0750 0.0750 312,580 -0.01(-6.25%)
Jan 29, 2024 0.0800 0.0800 0.0800 0.0800 30,000 +0.00(+0.00%)
Jan 26, 2024 0.0850 0.0850 0.0800 0.0800 45,638 +0.00(+0.00%)
Jan 25, 2024 0.0800 0.0800 0.0800 0.0800 13,000 -0.01(-5.88%)
Jan 23, 2024 0.0850 0 +0.00(+0.00%)
Jan 19, 2024 0.0850 0 +0.00(+0.00%)
Jan 18, 2024 0.0900 0.0900 0.0800 0.0850 62,000 -0.00(-5.56%)
Jan 17, 2024 0.0950 0.0950 0.0900 0.0900 194,000 -0.01(-5.26%)
Jan 16, 2024 0.0950 0.1000 0.0950 0.0950 32,003 +0.00(+0.00%)
Jan 15, 2024 0.0950 0.0950 0.0950 0.0950 2,000 +0.00(+0.00%)
Jan 12, 2024 0.0950 0.0950 0.0950 0.0950 5,500 -0.01(-5.00%)
Jan 11, 2024 0.1000 0.1000 0.0950 0.1000 26,000 +0.01(+5.26%)
Jan 10, 2024 0.1000 0.1000 0.0950 0.0950 34,000 -0.01(-5.00%)
Jan 09, 2024 0.1000 0.1000 0.1000 0.1000 30,000 +0.01(+5.26%)
Jan 08, 2024 0.1000 0.1000 0.0950 0.0950 23,800 -0.01(-5.00%)
Jan 04, 2024 0.1000 0 +0.00(+0.00%)
Jan 03, 2024 0.1000 0.1050 0.0950 0.1000 93,200 +0.00(+0.00%)
Jan 02, 2024 0.0950 0.1000 0.0950 0.1000 47,000 +0.01(+5.26%)
Dec 29, 2023 0.0950 0 +0.01(+5.56%)
Dec 28, 2023 0.0900 0.0900 0.0900 0.0900 13,000 +0.00(+0.00%)
Dec 27, 2023 0.0950 0.0950 0.0900 0.0900 143,700 -0.01(-5.26%)
Dec 22, 2023 0.0950 0 +0.00(+0.00%)
Dec 21, 2023 0.0950 0.1000 0.0950 0.0950 140,000 +0.00(+0.00%)
Dec 19, 2023 0.0950 0 +0.00(+0.00%)
Dec 15, 2023 0.0950 0 +0.00(+0.00%)
Dec 14, 2023 0.1000 0.1000 0.0950 0.0950 15,000 +0.00(+0.00%)
Dec 13, 2023 0.1000 0.1000 0.0950 0.0950 290,578 -0.01(-5.00%)
Dec 12, 2023 0.1000 0.1000 0.1000 0.1000 21,500 -0.00(-4.76%)
Dec 11, 2023 0.1000 0.1050 0.1000 0.1050 38,530 +0.00(+5.00%)
Dec 07, 2023 0.1000 10 +0.00(+0.00%)
Dec 06, 2023 0.1000 0.1000 0.1000 0.1000 68,507 -0.00(-4.76%)
Dec 04, 2023 0.1050 0 +0.00(+0.00%)
Dec 01, 2023 0.1000 0.1050 0.1000 0.1050 34,500 +0.00(+5.00%)
Nov 30, 2023 0.1050 0.1050 0.1000 0.1000 47,030 +0.00(+0.00%)
Nov 29, 2023 0.1000 0.1050 0.1000 0.1000 136,150 -0.00(-4.76%)
Nov 28, 2023 0.1050 0.1050 0.1050 0.1050 60,000 +0.00(+0.00%)
Nov 27, 2023 0.1100 0.1100 0.1050 0.1050 12,000 -0.01(-4.55%)
Nov 24, 2023 0.1100 0.1100 0.1100 0.1100 6,000 +0.00(+0.00%)
Nov 23, 2023 0.1100 0.1100 0.1100 0.1100 9,000 +0.00(+0.00%)
Nov 22, 2023 0.1150 0.1150 0.1100 0.1100 73,000 -0.01(-4.35%)
Nov 21, 2023 0.1150 0.1150 0.1150 0.1150 31,001 +0.00(+0.00%)
Nov 20, 2023 0.1100 0.1150 0.1100 0.1150 13,000 +0.01(+4.55%)
Nov 17, 2023 0.1100 0.1100 0.1100 0.1100 700 +0.00(+0.00%)
Nov 16, 2023 0.1100 0.1100 0.1100 0.1100 25,500 +0.00(+0.00%)
Nov 15, 2023 0.1100 0.1100 0.1100 0.1100 17,070 -0.01(-4.35%)
Nov 14, 2023 0.1150 0.1150 0.1100 0.1150 10,500 +0.00(+0.00%)
Nov 13, 2023 0.1150 0.1150 0.1150 0.1150 14,500 +0.00(+0.00%)
Nov 10, 2023 0.1150 0.1150 0.1150 0.1150 7,500 +0.00(+0.00%)
Nov 07, 2023 0.1150 0 +0.00(+0.00%)
Nov 06, 2023 0.1200 0.1200 0.1150 0.1150 144,762 -0.00(-4.17%)
Nov 03, 2023 0.1150 0.1200 0.1100 0.1200 261,294 +0.01(+9.09%)
Nov 02, 2023 0.1100 0.1100 0.1100 0.1100 75,000 +0.01(+10.00%)
Nov 01, 2023 0.1100 0.1100 0.1000 0.1000 149,000 +0.00(+0.00%)
Oct 31, 2023 0.1000 0.1000 0.1000 0.1000 9,500 +0.00(+0.00%)
Oct 30, 2023 0.1000 0.1000 0.1000 0.1000 17,000 +0.00(+0.00%)
Oct 27, 2023 0.1000 0.1000 0.1000 0.1000 12,000 +0.00(+0.00%)
Oct 26, 2023 0.1200 0.1200 0.1000 0.1000 204,100 -0.01(-13.04%)
Oct 25, 2023 0.1000 0.1150 0.1000 0.1150 123,742 +0.01(+9.52%)
Oct 24, 2023 0.1050 0.1050 0.1050 0.1050 2,000 +0.00(+0.00%)
Oct 23, 2023 0.1050 0.1050 0.1000 0.1050 77,000 -0.01(-4.55%)
Oct 20, 2023 0.1200 0.1200 0.1100 0.1100 57,001 -0.01(-4.35%)
Oct 19, 2023 0.1200 0.1200 0.1150 0.1150 8,000 -0.01(-8.00%)
Oct 18, 2023 0.1200 0.1250 0.1200 0.1250 7,500 +0.01(+8.70%)
Oct 17, 2023 0.1150 0.1150 0.1100 0.1150 20,500 -0.00(-4.17%)
Oct 16, 2023 0.1200 0.1200 0.1200 0.1200 6,050 +0.00(+0.00%)
Oct 13, 2023 0.1200 0.1200 0.1200 0.1200 11,000 +0.00(+0.00%)
Oct 12, 2023 0.1250 0.1250 0.1200 0.1200 21,000 -0.01(-7.69%)
Oct 11, 2023 0.1050 0.1300 0.1050 0.1300 105,507 +0.01(+13.04%)
Oct 10, 2023 0.1100 0.1150 0.1100 0.1150 10,000 +0.01(+4.55%)
Oct 06, 2023 0.1100 0 -0.01(-4.35%)
Oct 05, 2023 0.1150 0.1150 0.1100 0.1150 22,000 +0.00(+0.00%)
Oct 04, 2023 0.1150 0.1150 0.1150 0.1150 28,000 -0.00(-4.17%)
Oct 03, 2023 0.1200 0.1200 0.1200 0.1200 850 +0.00(+0.00%)
Oct 02, 2023 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Sep 29, 2023 0.1250 0.1250 0.1150 0.1200 71,433 +0.00(+0.00%)
Sep 28, 2023 0.1150 0.1200 0.1150 0.1200 56,500 +0.00(+4.35%)
Sep 27, 2023 0.1150 0.1150 0.1100 0.1150 12,102 +0.00(+0.00%)
Sep 26, 2023 0.1200 0.1200 0.1100 0.1150 65,500 +0.00(+0.00%)
Sep 25, 2023 0.1250 0.1150 0.1150 0.1150 73,444 -0.01(-8.00%)
Sep 22, 2023 0.1300 0.1300 0.1250 0.1250 22,599 -0.01(-3.85%)
Sep 21, 2023 0.1300 0.1300 0.1300 0.1300 27,000 -0.01(-3.70%)
Sep 20, 2023 0.1400 0.1400 0.1350 0.1350 37,200 +0.00(+0.00%)
Sep 18, 2023 0.1350 200 +0.00(+0.00%)
Sep 15, 2023 0.1400 0.1400 0.1350 0.1350 14,530 +0.00(+0.00%)
Sep 14, 2023 0.1400 0.1400 0.1350 0.1350 81,000 -0.01(-3.57%)
Sep 13, 2023 0.1400 0.1400 0.1350 0.1400 197,500 +0.00(+0.00%)
Sep 12, 2023 0.1400 0.1450 0.1400 0.1400 30,065 +0.00(+0.00%)
Sep 11, 2023 0.1350 0.1400 0.1350 0.1400 106,055 +0.01(+3.70%)
Sep 08, 2023 0.1400 0.1400 0.1350 0.1350 55,000 +0.00(+0.00%)
Sep 07, 2023 0.1400 0.1400 0.1350 0.1350 27,510 +0.00(+0.00%)
Sep 06, 2023 0.1350 0.1350 0.1350 0.1350 23,803 +0.00(+0.00%)
Sep 05, 2023 0.1400 0.1400 0.1350 0.1350 62,670 +0.00(+0.00%)
Sep 01, 2023 0.1350 0 -0.01(-3.57%)
Aug 31, 2023 0.1400 0.1400 0.1400 0.1400 14,000 +0.00(+0.00%)
Aug 30, 2023 0.1400 0.1400 0.1400 0.1400 80,000 +0.00(+0.00%)
Aug 29, 2023 0.1400 0.1400 0.1400 0.1400 81,570 +0.00(+0.00%)
Aug 28, 2023 0.1400 0.1400 0.1400 0.1400 23,000 -0.00(-3.45%)
Aug 24, 2023 0.1450 123 +0.00(+3.57%)
Aug 23, 2023 0.1400 0.1400 0.1400 0.1400 6,000 +0.00(+0.00%)
Aug 22, 2023 0.1450 0.1450 0.1400 0.1400 47,000 -0.00(-3.45%)
Aug 21, 2023 0.1500 0.1500 0.1400 0.1450 136,700 -0.01(-3.33%)
Aug 18, 2023 0.1500 0.1500 0.1500 0.1500 19,500 +0.01(+3.45%)
Aug 17, 2023 0.1450 0.1450 0.1450 0.1450 20,660 -0.01(-3.33%)
Aug 16, 2023 0.1500 0.1500 0.1500 0.1500 13,500 +0.00(+0.00%)
Aug 15, 2023 0.1550 0.1550 0.1500 0.1500 161,300 -0.01(-3.23%)
Aug 14, 2023 0.1550 0.1550 0.1500 0.1550 79,108 +0.00(+0.00%)
Aug 11, 2023 0.1550 0.1550 0.1550 0.1550 152,750 +0.01(+3.33%)
Aug 10, 2023 0.1550 0.1550 0.1500 0.1500 139,500 -0.01(-3.23%)
Aug 09, 2023 0.1650 0.1650 0.1550 0.1550 82,948 -0.01(-3.13%)
Aug 08, 2023 0.1600 0.1600 0.1600 0.1600 45,000 +0.00(+0.00%)
Aug 04, 2023 0.1600 0 +0.00(+0.00%)
Aug 03, 2023 0.1700 0.1700 0.1600 0.1600 59,500 -0.01(-3.03%)
Aug 02, 2023 0.1650 0.1650 0.1600 0.1650 90,516 +0.01(+3.13%)
Aug 01, 2023 0.1600 0.1600 0.1600 0.1600 6,000 +0.00(+0.00%)
Jul 31, 2023 0.1700 0.1700 0.1600 0.1600 43,544 +0.00(+0.00%)
Jul 28, 2023 0.1600 0.1700 0.1600 0.1600 203,874 +0.01(+3.23%)
Jul 27, 2023 0.1600 0.1600 0.1550 0.1550 12,500 -0.01(-3.13%)
Jul 26, 2023 0.1600 0.1600 0.1550 0.1600 25,376 +0.00(+0.00%)
Jul 25, 2023 0.1600 0.1600 0.1550 0.1600 109,500 +0.00(+0.00%)
Jul 24, 2023 0.1700 0.1700 0.1600 0.1600 79,032 -0.01(-8.57%)
Jul 21, 2023 0.1850 0.1850 0.1750 0.1750 311,500 +0.00(+0.00%)
Jul 20, 2023 0.1700 0.1750 0.1700 0.1750 225,258 +0.00(+2.94%)
Jul 19, 2023 0.1650 0.1750 0.1650 0.1700 355,992 +0.02(+9.68%)
Jul 18, 2023 0.1550 0.1700 0.1500 0.1550 415,471 +0.01(+6.90%)
Jul 17, 2023 0.1450 0.1550 0.1450 0.1450 153,300 +0.00(+0.00%)
Jul 14, 2023 0.1400 0.1450 0.1400 0.1450 206,000 +0.00(+0.00%)
Jul 13, 2023 0.1450 0.1500 0.1450 0.1450 17,000 +0.00(+3.57%)
Jul 12, 2023 0.1400 0.1400 0.1400 0.1400 90,500 +0.00(+0.00%)
Jul 11, 2023 0.1450 0.1500 0.1400 0.1400 51,000 -0.00(-3.45%)
Jul 10, 2023 0.1450 0.1450 0.1450 0.1450 20,000 +0.00(+0.00%)
Jul 07, 2023 0.1450 0.1450 0.1400 0.1450 31,884 +0.00(+0.00%)
Jul 06, 2023 0.1450 0.1450 0.1450 0.1450 5,000 +0.00(+0.00%)
Jul 05, 2023 0.1450 0.1450 0.1450 0.1450 26,000 +0.00(+0.00%)
Jul 04, 2023 0.1450 0.1450 0.1450 0.1450 5,002 +0.00(+0.00%)
Jun 30, 2023 0.1450 0 +0.00(+3.57%)
Jun 29, 2023 0.1400 0.1400 0.1400 0.1400 131,000 +0.00(+0.00%)
Jun 28, 2023 0.1400 0.1450 0.1400 0.1400 49,000 -0.00(-3.45%)
Jun 27, 2023 0.1450 0.1450 0.1450 0.1450 6,000 +0.00(+3.57%)
Jun 26, 2023 0.1400 0.1450 0.1400 0.1400 105,000 +0.01(+3.70%)
Jun 23, 2023 0.1400 0.1400 0.1350 0.1350 277,000 -0.01(-3.57%)
Jun 22, 2023 0.1450 0.1450 0.1400 0.1400 99,500 +0.00(+0.00%)
Jun 21, 2023 0.1450 0.1450 0.1400 0.1400 267,001 -0.00(-3.45%)
Jun 20, 2023 0.1500 0.1500 0.1400 0.1450 122,500 -0.01(-3.33%)
Jun 19, 2023 0.1500 0.1500 0.1500 0.1500 3,000 +0.01(+3.45%)
Jun 16, 2023 0.1500 0.1500 0.1450 0.1450 38,500 +0.00(+0.00%)
Jun 15, 2023 0.1400 0.1450 0.1400 0.1450 146,000 +0.00(+3.57%)
May 08, 2023 0.1550 0.1550 0.1450 0.1400 220,958 -0.01(-9.68%)
May 05, 2023 0.1600 0.1600 0.1550 0.1550 27,500 -0.01(-3.13%)
May 04, 2023 0.1650 0.1650 0.1600 0.1600 115,750 -0.01(-5.88%)
May 03, 2023 0.1800 0.1800 0.1700 0.1700 90,840 -0.01(-5.56%)
May 02, 2023 0.1700 0.1800 0.1650 0.1800 35,000 +0.01(+9.09%)
May 01, 2023 0.1700 0.1700 0.1650 0.1650 90,452 +0.01(+3.13%)
Apr 28, 2023 0.1500 0.1600 0.1500 0.1600 189,930 +0.01(+6.67%)
Apr 27, 2023 0.1550 0.1550 0.1500 0.1500 41,500 -0.02(-9.09%)
Apr 26, 2023 0.1750 0.1750 0.1650 0.1650 56,900 -0.01(-2.94%)
Apr 25, 2023 0.1550 0.1700 0.1500 0.1700 496,348 +0.02(+13.33%)
Apr 24, 2023 0.1500 0.1500 0.1500 0.1500 1,000 +0.01(+3.45%)
Apr 21, 2023 0.1400 0.1450 0.1400 0.1450 40,000 +0.00(+3.57%)
Apr 20, 2023 0.1450 0.1450 0.1400 0.1400 6,214 +0.00(+0.00%)
Apr 19, 2023 0.1400 0.1400 0.1400 0.1400 26,000 +0.00(+0.00%)
Apr 18, 2023 0.1400 0.1400 0.1350 0.1400 148,900 -0.00(-3.45%)
Apr 14, 2023 0.1450 5 +0.00(+3.57%)
Apr 13, 2023 0.1450 0.1450 0.1400 0.1400 171,070 +0.00(+0.00%)
Apr 12, 2023 0.1400 0.1400 0.1400 0.1400 12,500 +0.00(+0.00%)
Apr 11, 2023 0.1400 0.1450 0.1400 0.1400 30,000 +0.00(+0.00%)
Apr 10, 2023 0.1400 0.1400 0.1400 0.1400 14,500 +0.00(+0.00%)
Apr 06, 2023 0.1400 0 +0.00(+0.00%)
Apr 05, 2023 0.1400 0.1400 0.1400 0.1400 1,180 -0.00(-3.45%)
Apr 04, 2023 0.1500 0.1500 0.1450 0.1450 107,400 +0.00(+0.00%)
Apr 03, 2023 0.1450 0.1450 0.1450 0.1450 16,198 -0.01(-3.33%)
Mar 31, 2023 0.1500 0.1500 0.1400 0.1500 82,633 +0.00(+0.00%)
Mar 30, 2023 0.1500 0.1500 0.1400 0.1500 69,100 +0.00(+0.00%)
Mar 29, 2023 0.1400 0.1500 0.1400 0.1500 176,890 +0.01(+11.11%)
Mar 28, 2023 0.1400 0.1400 0.1380 0.1350 693,550 -0.01(-3.57%)
Mar 27, 2023 0.1400 0.1400 0.1400 0.1400 221,050 +0.00(+0.00%)
Mar 24, 2023 0.1400 0.1400 0.1350 0.1400 84,500 +0.00(+0.00%)
Mar 23, 2023 0.1400 0.1400 0.1400 0.1400 23,500 +0.00(+0.00%)
Mar 22, 2023 0.1450 0.1500 0.1400 0.1400 110,000 -0.01(-6.67%)
Mar 21, 2023 0.1500 0.1500 0.1450 0.1500 51,400 +0.00(+0.00%)
Mar 20, 2023 0.1500 0.1500 0.1400 0.1500 108,375 +0.00(+0.00%)
Mar 17, 2023 0.1500 0.1500 0.1450 0.1500 35,500 +0.01(+3.45%)
Mar 16, 2023 0.1500 0.1500 0.1450 0.1450 19,300 -0.01(-3.33%)
Mar 15, 2023 0.1550 0.1550 0.1450 0.1500 69,500 -0.01(-3.23%)
Mar 14, 2023 0.1550 0.1550 0.1550 0.1550 5,060 +0.01(+3.33%)
Mar 13, 2023 0.1500 0.1500 0.1500 0.1500 85,100 -0.01(-3.23%)
Mar 10, 2023 0.1550 0.1550 0.1450 0.1550 130,514 +0.00(+0.00%)
Mar 09, 2023 0.1650 0.1650 0.1500 0.1550 200,504 -0.01(-3.13%)
Mar 08, 2023 0.1700 0.1700 0.1600 0.1600 68,948 -0.01(-3.03%)
Mar 07, 2023 0.1700 0.1700 0.1650 0.1650 71,560 -0.01(-2.94%)
Mar 06, 2023 0.1700 0.1700 0.1700 0.1700 20,000 +0.00(+0.00%)
Mar 03, 2023 0.1700 0.1700 0.1700 0.1700 144,805 +0.00(+0.00%)
Mar 02, 2023 0.1750 0.1750 0.1700 0.1700 185,100 -0.00(-2.86%)
Mar 01, 2023 0.1800 0.1800 0.1750 0.1750 152,022 -0.01(-2.78%)
Feb 28, 2023 0.1800 0.1800 0.1800 0.1800 261,445 +0.00(+0.00%)
Feb 27, 2023 0.1800 0.1800 0.1800 0.1800 129,700 +0.01(+5.88%)
Feb 24, 2023 0.1750 0.1800 0.1700 0.1700 147,000 -0.01(-5.56%)
Feb 23, 2023 0.1800 0.1800 0.1750 0.1800 194,500 +0.00(+0.00%)
Feb 22, 2023 0.1850 0.1850 0.1800 0.1800 20,800 +0.01(+2.86%)
Feb 21, 2023 0.1850 0.1850 0.1750 0.1750 556,750 -0.02(-7.89%)
Feb 17, 2023 0.1900 0 +0.00(+0.00%)
Feb 16, 2023 0.1900 0.1900 0.1900 0.1900 55,500 +0.00(+0.00%)
Feb 15, 2023 0.1900 0.1900 0.1900 0.1900 66,500 +0.00(+0.00%)
Feb 14, 2023 0.2000 0.2000 0.1850 0.1900 171,800 -0.01(-7.32%)
Feb 13, 2023 0.2100 0.2100 0.2050 0.2050 205,041 -0.01(-4.65%)
Feb 10, 2023 0.2150 0.2150 0.2100 0.2150 41,250 +0.00(+0.00%)
Feb 09, 2023 0.2200 0.2200 0.2150 0.2150 50,100 -0.01(-2.27%)
Feb 08, 2023 0.2200 0.2200 0.2200 0.2200 16,100 +0.00(+0.00%)
Feb 07, 2023 0.2150 0.2200 0.2150 0.2200 62,940 +0.01(+2.33%)
Feb 06, 2023 0.2150 0.2200 0.2150 0.2150 45,000 +0.00(+0.00%)
Feb 03, 2023 0.2200 0.2200 0.2150 0.2150 71,500 -0.01(-2.27%)
Feb 02, 2023 0.2300 0.2450 0.2200 0.2200 577,800 +0.00(+0.00%)
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.