Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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: 3:56 PM EDT, May 31, 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 (%)
May 29, 2020 0.2400 0.2700 0.2400 0.2650 242,050 +0.03(+12.77%)
May 28, 2020 0.2400 0.2450 0.2300 0.2350 151,100 -0.01(-2.08%)
May 27, 2020 0.2200 0.2600 0.2200 0.2400 564,620 +0.04(+17.07%)
May 26, 2020 0.2200 0.2200 0.2050 0.2050 11,260 -0.01(-4.65%)
May 25, 2020 0.2100 0.2150 0.2000 0.2150 117,750 +0.01(+2.38%)
May 22, 2020 0.2000 0.2100 0.2000 0.2100 149,100 +0.01(+5.00%)
May 21, 2020 0.1950 0.2100 0.1950 0.2000 363,516 +0.01(+5.26%)
May 20, 2020 0.1700 0.1900 0.1700 0.1900 31,000 +0.04(+26.67%)
May 19, 2020 0.1650 0.1650 0.1500 0.1500 51,000 -0.01(-6.25%)
May 15, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 14, 2020 0.1550 0.1600 0.1550 0.1600 32,279 +0.01(+3.23%)
May 13, 2020 0.1750 0.1750 0.1550 0.1550 67,160 -0.02(-8.82%)
May 12, 2020 0.1700 0.1700 0.1700 0.1700 62,380 -0.00(-2.86%)
May 11, 2020 0.1800 0.1800 0.1750 0.1750 24,900 -0.01(-2.78%)
May 08, 2020 0.1800 0.1800 0.1800 0.1800 5,000 +0.00(+0.00%)
May 07, 2020 0.1950 0.1950 0.1800 0.1800 24,700 -0.02(-7.69%)
May 06, 2020 0.1950 0.2050 0.1900 0.1950 204,500 +0.02(+14.71%)
May 05, 2020 0.1750 0.1750 0.1700 0.1700 31,500 -0.00(-2.86%)
May 04, 2020 0.1800 0.1800 0.1700 0.1750 70,220 -0.02(-10.26%)
May 01, 2020 0.1800 0.1950 0.1700 0.1950 70,076 +0.00(+0.00%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.