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

GRIID Infrastructure Inc. - Common Stock (NQ: GRDI )

0.9978 -0.0121 (-1.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 23, 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 23, 2024 0.9999 1.020 0.9600 0.9978 42,901 -0.01(-1.20%)
Aug 22, 2024 1.030 1.030 0.9751 1.010 50,593 +0.01(+1.00%)
Aug 21, 2024 1.000 1.010 0.9798 0.9999 34,734 -0.02(-1.97%)
Aug 20, 2024 0.9600 1.030 0.9600 1.020 38,608 +0.00(+0.00%)
Aug 19, 2024 0.9800 1.020 0.9600 1.020 24,211 +0.05(+5.15%)
Aug 16, 2024 1.010 1.013 0.9506 0.9700 51,120 -0.03(-3.00%)
Aug 15, 2024 0.9900 1.050 0.9900 1.000 85,738 -0.01(-0.99%)
Aug 14, 2024 0.9400 1.070 0.9400 1.010 44,502 +0.04(+3.89%)
Aug 13, 2024 0.9700 1.010 0.9700 0.9722 60,144 -0.03(-2.57%)
Aug 12, 2024 1.020 1.020 0.9421 0.9978 38,889 +0.00(+0.03%)
Aug 09, 2024 1.010 1.058 0.9700 0.9975 112,258 -0.02(-2.21%)
Aug 08, 2024 1.000 1.070 0.9940 1.020 78,766 +0.03(+3.03%)
Aug 07, 2024 1.020 1.025 0.9700 0.9900 31,115 -0.06(-5.71%)
Aug 06, 2024 0.9900 1.100 0.9301 1.050 133,754 +0.09(+9.38%)
Aug 05, 2024 0.8700 1.020 0.8500 0.9600 172,880 -0.08(-8.13%)
Aug 02, 2024 1.120 1.120 1.030 1.045 137,620 -0.08(-6.70%)
Aug 01, 2024 1.110 1.190 1.070 1.120 427,046 +0.05(+4.67%)
Jul 31, 2024 1.070 1.120 1.060 1.070 126,616 -0.01(-0.93%)
Jul 30, 2024 1.110 1.134 1.050 1.080 142,385 -0.04(-3.57%)
Jul 29, 2024 1.110 1.150 1.050 1.120 199,508 +0.02(+1.82%)
Jul 26, 2024 1.130 1.130 1.080 1.100 37,801 +0.00(+0.00%)
Jul 25, 2024 1.060 1.120 1.010 1.100 282,650 +0.01(+1.00%)
Jul 24, 2024 1.110 1.145 1.070 1.089 170,232 -0.05(-4.04%)
Jul 23, 2024 1.100 1.180 1.090 1.135 303,360 +0.01(+1.34%)
Jul 22, 2024 1.140 1.185 1.080 1.120 208,318 -0.02(-1.75%)
Jul 19, 2024 1.070 1.140 1.032 1.140 459,035 +0.07(+6.54%)
Jul 18, 2024 1.120 1.120 1.050 1.070 357,428 -0.06(-5.31%)
Jul 17, 2024 1.120 1.150 1.100 1.130 300,315 -0.02(-1.74%)
Jul 16, 2024 1.150 1.189 1.104 1.150 320,167 +0.01(+0.88%)
Jul 15, 2024 1.150 1.190 1.120 1.140 302,293 +0.01(+0.88%)
Jul 12, 2024 1.140 1.240 1.100 1.130 627,674 -0.01(-0.88%)
Jul 11, 2024 1.100 1.170 1.090 1.140 385,808 +0.04(+3.64%)
Jul 10, 2024 1.120 1.160 1.060 1.100 313,915 -0.03(-2.65%)
Jul 09, 2024 1.130 1.170 1.110 1.130 417,624 -0.03(-2.59%)
Jul 08, 2024 1.340 1.359 1.140 1.160 567,872 -0.15(-11.45%)
Jul 05, 2024 1.180 1.358 1.160 1.310 792,864 +0.08(+6.50%)
Jul 03, 2024 1.220 1.280 1.120 1.230 857,426 +0.02(+1.65%)
Jul 02, 2024 1.160 1.280 1.100 1.210 1,456,379 +0.00(+0.00%)
Jul 01, 2024 1.090 1.370 1.020 1.210 5,212,903 +0.15(+14.15%)
Jun 28, 2024 1.150 1.180 1.010 1.060 2,339,062 -0.16(-13.11%)
Jun 27, 2024 1.850 1.855 1.010 1.220 9,698,617 -1.12(-47.86%)
Jun 26, 2024 2.080 3.290 1.930 2.340 37,614,720 +0.36(+18.18%)
Jun 25, 2024 1.420 2.220 1.320 1.980 11,735,394 +0.60(+43.48%)
Jun 24, 2024 1.180 1.590 1.150 1.380 8,876,457 +0.18(+15.00%)
Jun 21, 2024 1.070 1.470 1.040 1.200 9,961,891 +0.09(+8.11%)
Jun 20, 2024 0.9900 1.700 0.8817 1.110 155,600,464 +0.55(+98.21%)
Jun 18, 2024 0.6502 0.6502 0.5600 0.5600 241,763 -0.07(-10.76%)
Jun 17, 2024 0.6300 0.6634 0.5788 0.6275 144,548 +0.00(+0.43%)
Jun 14, 2024 0.6772 0.6990 0.6143 0.6248 101,550 -0.03(-5.05%)
Jun 13, 2024 0.6927 0.7300 0.6270 0.6580 248,585 -0.04(-6.28%)
Jun 12, 2024 0.7000 0.7500 0.6905 0.7021 168,377 -0.02(-2.23%)
Jun 11, 2024 0.6705 0.7418 0.6705 0.7181 123,453 +0.04(+6.37%)
Jun 10, 2024 0.7180 0.8200 0.6700 0.6751 198,451 -0.03(-4.92%)
Jun 07, 2024 0.7456 0.7680 0.6801 0.7100 114,921 -0.06(-7.67%)
Jun 06, 2024 0.7000 0.8190 0.7000 0.7690 92,488 -0.02(-2.20%)
Jun 05, 2024 0.6779 1.000 0.6779 0.7863 801,392 +0.09(+12.51%)
Jun 04, 2024 0.7100 0.7200 0.6700 0.6989 141,409 -0.02(-2.93%)
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.