Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grid Metals Corp (TSV: GRDM )

0.0700 +0.0050 (+7.69%)
Streaming Delayed Price Updated: 9:48 AM EDT, Jun 10, 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%)
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.