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 (%)
Apr 30, 2021 0.2150 0.2500 0.2150 0.2300 339,855 +0.03(+12.20%)
Apr 29, 2021 0.1850 0.2050 0.1750 0.2050 157,500 +0.02(+13.89%)
Apr 28, 2021 0.1650 0.1800 0.1650 0.1800 59,350 +0.01(+9.09%)
Apr 27, 2021 0.1650 0.1650 0.1550 0.1650 68,560 +0.00(+0.00%)
Apr 26, 2021 0.1900 0.1900 0.1500 0.1650 295,450 -0.01(-2.94%)
Apr 23, 2021 0.1750 0.1750 0.1700 0.1700 5,050 +0.00(+0.00%)
Apr 22, 2021 0.1800 0.1800 0.1700 0.1700 32,500 -0.01(-8.11%)
Apr 21, 2021 0.1750 0.1850 0.1650 0.1850 252,000 +0.01(+5.71%)
Apr 20, 2021 0.1800 0.1800 0.1750 0.1750 227,600 +0.00(+2.94%)
Apr 19, 2021 0.1700 0.1750 0.1700 0.1700 40,107 +0.00(+0.00%)
Apr 16, 2021 0.1800 0.1800 0.1650 0.1700 59,928 -0.00(-2.86%)
Apr 15, 2021 0.1900 0.1900 0.1750 0.1750 187,059 -0.01(-2.78%)
Apr 14, 2021 0.1900 0.1900 0.1800 0.1800 96,000 -0.01(-2.70%)
Apr 13, 2021 0.2100 0.2200 0.1850 0.1850 66,850 -0.02(-9.76%)
Apr 12, 2021 0.2150 0.2150 0.2050 0.2050 57,100 -0.02(-6.82%)
Apr 09, 2021 0.2400 0.2400 0.2150 0.2200 91,127 -0.01(-6.38%)
Apr 08, 2021 0.2300 0.2350 0.2250 0.2350 12,740 +0.00(+0.00%)
Apr 07, 2021 0.2350 0.2350 0.2350 0.2350 18,657 +0.00(+0.00%)
Apr 06, 2021 0.2500 0.2550 0.2350 0.2350 81,126 -0.01(-2.08%)
Apr 05, 2021 0.2100 0.2450 0.2100 0.2400 94,500 +0.03(+14.29%)
Apr 01, 2021 0.2100 0.2100 0.2100 0 +0.01(+7.69%)
Mar 31, 2021 0.2100 0.2100 0.1950 0.1950 20,905 -0.01(-4.88%)
Mar 30, 2021 0.2200 0.2250 0.1900 0.2050 204,860 -0.01(-2.38%)
Mar 29, 2021 0.2400 0.2400 0.2050 0.2100 98,489 -0.02(-8.70%)
Mar 26, 2021 0.2300 0.2400 0.2300 0.2300 259,694 +0.00(+0.00%)
Mar 25, 2021 0.2300 0.2350 0.2250 0.2300 104,355 -0.01(-6.12%)
Mar 24, 2021 0.2550 0.2550 0.2350 0.2450 156,354 +0.00(+0.00%)
Mar 23, 2021 0.2650 0.2650 0.2450 0.2450 238,060 -0.01(-2.00%)
Mar 22, 2021 0.2550 0.2550 0.2500 0.2500 137,142 +0.00(+0.00%)
Mar 19, 2021 0.2500 0.2500 0.2450 0.2500 66,300 +0.00(+0.00%)
Mar 18, 2021 0.2450 0.2500 0.2350 0.2500 102,897 +0.01(+4.17%)
Mar 17, 2021 0.2350 0.2400 0.2350 0.2400 35,300 +0.01(+2.13%)
Mar 16, 2021 0.2600 0.2600 0.2350 0.2350 84,698 -0.01(-2.08%)
Mar 15, 2021 0.2450 0.2500 0.2400 0.2400 76,653 +0.00(+0.00%)
Mar 12, 2021 0.2400 0.2400 0.2200 0.2400 155,300 -0.01(-2.04%)
Mar 11, 2021 0.2600 0.2700 0.2450 0.2450 467,754 -0.01(-3.92%)
Mar 10, 2021 0.2600 0.2600 0.2500 0.2550 89,520 +0.01(+2.00%)
Mar 09, 2021 0.2300 0.2600 0.2300 0.2500 232,450 +0.03(+13.64%)
Mar 08, 2021 0.2350 0.2350 0.2200 0.2200 78,333 -0.02(-8.33%)
Mar 05, 2021 0.2350 0.2400 0.2050 0.2400 231,800 +0.02(+9.09%)
Mar 04, 2021 0.2450 0.2500 0.2200 0.2200 165,051 -0.04(-13.73%)
Mar 03, 2021 0.2650 0.2650 0.2400 0.2550 111,857 -0.01(-1.92%)
Mar 02, 2021 0.2600 0.2600 0.2450 0.2600 65,846 +0.00(+0.00%)
Mar 01, 2021 0.2450 0.2600 0.2450 0.2600 37,569 +0.02(+8.33%)
Feb 26, 2021 0.2650 0.2650 0.2300 0.2400 203,601 -0.02(-7.69%)
Feb 25, 2021 0.2850 0.2850 0.2600 0.2600 103,150 -0.03(-10.34%)
Feb 24, 2021 0.2800 0.2950 0.2750 0.2900 286,025 +0.01(+3.57%)
Feb 23, 2021 0.2950 0.3000 0.2750 0.2800 389,110 -0.01(-5.08%)
Feb 22, 2021 0.3000 0.3000 0.2800 0.2950 157,251 -0.01(-1.67%)
Feb 19, 2021 0.2400 0.3000 0.2400 0.3000 660,716 +0.06(+25.00%)
Feb 18, 2021 0.2650 0.2650 0.2150 0.2400 1,178,062 -0.02(-5.88%)
Feb 17, 2021 0.1700 0.3400 0.1700 0.2550 4,799,817 +0.10(+59.38%)
Feb 16, 2021 0.1650 0.1750 0.1600 0.1600 511,882 -0.01(-3.03%)
Feb 12, 2021 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Feb 11, 2021 0.1750 0.1750 0.1550 0.1600 490,040 -0.01(-3.03%)
Feb 10, 2021 0.1650 0.1750 0.1600 0.1650 224,835 +0.01(+3.13%)
Feb 09, 2021 0.1600 0.1600 0.1550 0.1600 139,130 +0.01(+3.23%)
Feb 08, 2021 0.1600 0.1650 0.1550 0.1550 73,049 -0.01(-3.13%)
Feb 05, 2021 0.1700 0.1700 0.1600 0.1600 70,725 +0.00(+0.00%)
Feb 04, 2021 0.1600 0.1700 0.1600 0.1600 363,820 -0.01(-8.57%)
Feb 03, 2021 0.1700 0.1800 0.1650 0.1750 128,425 +0.00(+2.94%)
Feb 02, 2021 0.1650 0.1700 0.1600 0.1700 60,650 +0.02(+9.68%)
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.