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

Grid Metals Corp (TSV: GRDM )

0.0700 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 3, 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, 2024 0.0700 0.0750 0.0700 0.0750 104,000 +0.00(+7.14%)
Apr 29, 2024 0.0700 0.0700 0.0700 0.0700 12,700 +0.00(+0.00%)
Apr 26, 2024 0.0650 0.0700 0.0650 0.0700 161,808 -0.00(-6.67%)
Apr 24, 2024 0.0750 0 +0.00(+7.14%)
Apr 23, 2024 0.0700 0.0700 0.0700 0.0700 19,000 +0.01(+7.69%)
Apr 22, 2024 0.0650 0.0700 0.0600 0.0650 183,494 +0.00(+0.00%)
Apr 19, 2024 0.0700 0.0750 0.0600 0.0650 185,700 -0.01(-7.14%)
Apr 17, 2024 0.0700 0 -0.00(-6.67%)
Apr 16, 2024 0.0750 0.0800 0.0650 0.0750 183,000 -0.01(-6.25%)
Apr 15, 2024 0.0800 0.0800 0.0800 0.0800 4,000 +0.00(+0.00%)
Apr 12, 2024 0.0800 0.0800 0.0700 0.0800 45,500 +0.00(+0.00%)
Apr 11, 2024 0.0800 0.0800 0.0800 0.0800 4,000 +0.00(+0.00%)
Apr 10, 2024 0.0800 0.0800 0.0800 0.0800 4,000 +0.00(+0.00%)
Apr 09, 2024 0.0800 0.0800 0.0700 0.0800 108,000 +0.00(+0.00%)
Apr 08, 2024 0.0750 0.0800 0.0750 0.0800 4,000 +0.00(+0.00%)
Apr 05, 2024 0.0800 0.0800 0.0800 0.0800 3,000 +0.00(+0.00%)
Apr 04, 2024 0.0800 0.0800 0.0800 0.0800 30,000 +0.00(+0.00%)
Apr 03, 2024 0.0800 0.0800 0.0800 0.0800 4,000 +0.00(+0.00%)
Apr 02, 2024 0.0750 0.0800 0.0750 0.0800 70,000 +0.01(+14.29%)
Apr 01, 2024 0.0700 0.0700 0.0700 0.0700 75,000 +0.00(+0.00%)
Mar 28, 2024 0.0700 0 +0.00(+0.00%)
Mar 27, 2024 0.0650 0.0700 0.0650 0.0700 100,098 +0.00(+0.00%)
Mar 25, 2024 0.0700 714 +0.00(+0.00%)
Mar 22, 2024 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Mar 21, 2024 0.0700 0.0700 0.0700 0.0700 82,000 -0.00(-6.67%)
Mar 20, 2024 0.0800 0.0800 0.0700 0.0750 76,000 -0.01(-6.25%)
Mar 19, 2024 0.0800 0.0800 0.0800 0.0800 8,000 -0.01(-5.88%)
Mar 18, 2024 0.0750 0.0850 0.0750 0.0850 34,000 +0.01(+21.43%)
Mar 15, 2024 0.0700 0.0700 0.0700 0.0700 12,000 +0.00(+0.00%)
Mar 14, 2024 0.0700 0.0700 0.0700 0.0700 17,000 +0.00(+0.00%)
Mar 13, 2024 0.0700 0.0700 0.0700 0.0700 34,000 +0.00(+0.00%)
Mar 11, 2024 0.0700 0 +0.00(+0.00%)
Mar 08, 2024 0.0700 0.0700 0.0700 0.0700 15,000 +0.01(+7.69%)
Mar 07, 2024 0.0650 0.0650 0.0650 0.0650 2,250 +0.00(+0.00%)
Mar 06, 2024 0.0650 0.0650 0.0650 0.0650 1,850 +0.00(+0.00%)
Mar 05, 2024 0.0750 0.0750 0.0600 0.0650 192,014 -0.01(-13.33%)
Mar 04, 2024 0.0750 0.0750 0.0750 0.0750 35,000 -0.01(-6.25%)
Mar 01, 2024 0.0700 0.0800 0.0700 0.0800 53,192 +0.01(+14.29%)
Feb 29, 2024 0.0700 0.0700 0.0700 0.0700 6,000 +0.01(+7.69%)
Feb 28, 2024 0.0750 0.0750 0.0650 0.0650 90,000 -0.01(-7.14%)
Feb 27, 2024 0.0700 0.0700 0.0700 0.0700 97,900 +0.00(+0.00%)
Feb 26, 2024 0.0700 0.0700 0.0700 0.0700 93,000 +0.01(+7.69%)
Feb 23, 2024 0.0700 0.0700 0.0650 0.0650 99,000 -0.01(-7.14%)
Feb 22, 2024 0.0650 0.0700 0.0650 0.0700 87,500 +0.01(+7.69%)
Feb 21, 2024 0.0600 0.0650 0.0600 0.0650 85,000 +0.01(+8.33%)
Feb 20, 2024 0.0650 0.0650 0.0600 0.0600 80,000 +0.00(+0.00%)
Feb 16, 2024 0.0600 0 -0.01(-7.69%)
Feb 15, 2024 0.0650 0.0650 0.0600 0.0650 73,300 -0.01(-7.14%)
Feb 14, 2024 0.0600 0.0700 0.0600 0.0700 89,000 +0.01(+16.67%)
Feb 13, 2024 0.0650 0.0650 0.0600 0.0600 166,037 -0.01(-14.29%)
Feb 12, 2024 0.0700 0.0700 0.0700 0.0700 6,300 +0.00(+0.00%)
Feb 09, 2024 0.0700 0.0700 0.0700 0.0700 22,000 +0.00(+0.00%)
Feb 08, 2024 0.0700 0.0700 0.0650 0.0700 29,200 +0.00(+0.00%)
Feb 07, 2024 0.0700 0.0700 0.0700 0.0700 19,000 +0.01(+7.69%)
Feb 06, 2024 0.0700 0.0700 0.0650 0.0650 77,000 -0.01(-7.14%)
Feb 05, 2024 0.0750 0.0800 0.0700 0.0700 206,000 -0.00(-6.67%)
Feb 02, 2024 0.0700 0.0750 0.0700 0.0750 284,700 +0.00(+0.00%)
Feb 01, 2024 0.0750 0.0750 0.0750 0.0750 15,000 +0.00(+0.00%)
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%)
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.