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: 9:30 AM EDT, May 24, 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, 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%)
Sep 03, 2019 0.1350 0.1600 0.1350 0.1600 163,554 +0.03(+23.08%)
Aug 30, 2019 0.1300 0.1300 0.1300 0 +0.02(+18.18%)
Aug 28, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 26, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 23, 2019 0.1100 0.1100 0.1100 0.1100 14,588 +0.00(+0.00%)
Aug 22, 2019 0.1100 0.1100 0.1100 0.1100 2,500 +0.00(+0.00%)
Aug 21, 2019 0.1100 0.1100 0.1100 0.1100 31,000 +0.01(+4.76%)
Aug 20, 2019 0.1050 0.1050 0.1050 6 +0.00(+0.00%)
Aug 19, 2019 0.1050 0.1050 0.1050 0.1050 14,000 +0.00(+0.00%)
Aug 16, 2019 0.1050 0.1250 0.1050 0.1050 159,500 -0.01(-4.55%)
Aug 09, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 08, 2019 0.1100 0.1100 0.1100 0.1100 23,100 +0.01(+4.76%)
Aug 07, 2019 0.1100 0.1100 0.1050 0.1050 87,500 +0.00(+0.00%)
Aug 06, 2019 0.1050 0.1050 0.1050 0.1050 53,500 +0.00(+0.00%)
Jul 30, 2019 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 26, 2019 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Jul 24, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 23, 2019 0.1150 0.1150 0.1100 0.1100 22,000 -0.01(-12.00%)
Jul 19, 2019 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Jul 18, 2019 0.1200 0.1200 0.1200 0.1200 37,000 +0.01(+9.09%)
Jul 17, 2019 0.1100 0.1100 0.1100 0.1100 40,000 -0.01(-4.35%)
Jul 15, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jul 12, 2019 0.1200 0.1200 0.1100 0.1150 150,500 -0.00(-4.17%)
Jul 11, 2019 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+4.35%)
Jul 10, 2019 0.1150 0.1150 0.1150 0.1150 32,000 +0.00(+0.00%)
Jul 09, 2019 0.1150 0.1150 0.1150 0.1150 2,000 +0.00(+0.00%)
Jul 05, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jul 03, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jul 02, 2019 0.1250 0.1250 0.1150 0.1150 40,000 -0.00(-4.17%)
Jun 28, 2019 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Jun 27, 2019 0.1100 0.1150 0.1100 0.1150 58,500 +0.01(+4.55%)
Jun 25, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 24, 2019 0.1100 0.1100 0.1100 0.1100 1,500 +0.00(+0.00%)
Jun 21, 2019 0.1100 0.1100 0.1050 0.1100 128,000 +0.00(+0.00%)
Jun 20, 2019 0.1100 0.1100 0.1100 0.1100 6,510 +0.00(+0.00%)
Jun 19, 2019 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Jun 17, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 14, 2019 0.1050 0.1100 0.1050 0.1100 11,500 +0.01(+4.76%)
Jun 13, 2019 0.1200 0.1200 0.0950 0.1050 375,999 -0.01(-12.50%)
Jun 12, 2019 0.1150 0.1300 0.1150 0.1200 271,000 +0.00(+4.35%)
Jun 11, 2019 0.1150 0.1150 0.1150 7 +0.00(+0.00%)
Jun 10, 2019 0.1150 0.1150 0.1150 0.1150 18,500 +0.01(+9.52%)
Jun 06, 2019 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 05, 2019 0.1050 0.1050 0.1050 0.1050 149,000 +0.00(+0.00%)
Jun 04, 2019 0.1050 0.1050 0.1050 0.1050 107,000 +0.00(+5.00%)
Jun 03, 2019 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+5.26%)
May 31, 2019 0.0950 0.0950 0.0950 0.0950 2,000 -0.01(-9.52%)
May 30, 2019 0.1000 0.1050 0.0950 0.1050 31,000 +0.00(+5.00%)
May 29, 2019 0.1050 0.1050 0.1000 0.1000 410,000 -0.00(-4.76%)
May 28, 2019 0.1300 0.1300 0.1000 0.1050 459,000 -0.01(-12.50%)
May 27, 2019 0.1150 0.1200 0.1150 0.1200 62,000 +0.00(+0.00%)
May 22, 2019 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
May 17, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 16, 2019 0.1300 0.1300 0.1300 0.1300 20,000 -0.01(-3.70%)
May 15, 2019 0.1300 0.1350 0.1300 0.1350 1,500 +0.00(+0.00%)
May 14, 2019 0.1350 0.1350 0.1350 0.1350 10,006 +0.01(+3.85%)
May 13, 2019 0.1200 0.1300 0.1200 0.1300 145,013 +0.01(+8.33%)
May 09, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 08, 2019 0.1350 0.1400 0.1200 0.1200 206,000 -0.01(-7.69%)
May 07, 2019 0.1300 0.1300 0.1300 0.1300 1,303 +0.00(+0.00%)
May 06, 2019 0.1150 0.1450 0.1150 0.1300 187,800 +0.01(+13.04%)
May 03, 2019 0.1100 0.1150 0.1100 0.1150 3,638 +0.01(+4.55%)
May 02, 2019 0.1200 0.1200 0.1100 0.1100 29,500 -0.01(-8.33%)
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.