U.S. markets closed

Grid Metals Corp. (MSMGF)

OTC Markets OTCQB - OTC Markets OTCQB Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
0.0473-0.0077 (-14.00%)
Al cierre: 03:30PM EDT
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 20240.04950.04950.04700.04730.047393,700
13 jun 20240.05500.05500.05500.05500.0550-
12 jun 20240.05500.05500.05500.05500.0550-
11 jun 20240.05500.05500.05500.05500.0550-
10 jun 20240.05500.05500.05500.05500.0550-
07 jun 20240.05500.05500.05500.05500.0550-
06 jun 20240.05500.05500.05500.05500.0550-
05 jun 20240.05500.05500.05500.05500.05506,000
04 jun 20240.05800.05800.05000.05500.055043,850
03 jun 20240.05850.05850.05850.05850.0585150
31 may 20240.05800.05800.05800.05800.05809,000
30 may 20240.05740.05740.05740.05740.05742,000
29 may 20240.05870.05870.05870.05870.0587-
28 may 20240.05870.05870.05870.05870.0587-
24 may 20240.05870.05870.05870.05870.0587-
23 may 20240.05450.05870.05210.05870.058786,305
22 may 20240.06000.06000.06000.06000.0600-
21 may 20240.06000.06000.06000.06000.0600-
20 may 20240.06000.06000.06000.06000.0600-
17 may 20240.06000.06000.05600.06000.060020,000
16 may 20240.05370.05370.05370.05370.0537-
15 may 20240.05640.05980.05000.05370.0537241,700
14 may 20240.05040.05040.05040.05040.0504-
13 may 20240.05040.05040.05040.05040.0504-
10 may 20240.05040.05040.05040.05040.0504-
09 may 20240.05040.05040.05040.05040.0504-
08 may 20240.05040.05040.05040.05040.05045,000
07 may 20240.05670.05710.05300.05300.0530171,900
06 may 20240.04750.05170.04750.05170.05172,150
03 may 20240.04900.04960.04900.04900.049021,842
02 may 20240.04990.04990.04990.04990.0499-
01 may 20240.04930.05010.04930.04990.049929,342
30 abr 20240.04840.04840.04840.04840.04842,000
29 abr 20240.04800.04800.04800.04800.0480-
26 abr 20240.05230.05230.04740.04800.048051,700
25 abr 20240.05010.05010.05010.05010.0501-
24 abr 20240.06000.06000.05010.05010.05015,000
23 abr 20240.04860.04860.04860.04860.0486-
22 abr 20240.04600.04860.04550.04860.048614,500
19 abr 20240.04760.04760.04760.04760.047615,000
18 abr 20240.05310.05310.05310.05310.0531-
17 abr 20240.05310.05310.05310.05310.0531-
16 abr 20240.05310.05310.05310.05310.0531-
15 abr 20240.05310.05310.05310.05310.0531-
12 abr 20240.05310.05310.05310.05310.0531-
11 abr 20240.05310.05310.05310.05310.0531-
10 abr 20240.05310.05310.05310.05310.0531-
09 abr 20240.05710.05710.05310.05310.05311,000
08 abr 20240.05810.05810.05810.05810.0581-
05 abr 20240.05810.05810.05810.05810.0581200
04 abr 20240.06000.06000.06000.06000.0600-
03 abr 20240.06000.06000.06000.06000.06009,000
02 abr 20240.05570.05570.05570.05570.0557-
01 abr 20240.04890.05570.04890.05570.055722,994
28 mar 20240.04650.04650.04490.04490.044915,300
27 mar 20240.04800.04800.04410.04410.044150,000
26 mar 20240.05200.05200.05200.05200.0520-
25 mar 20240.05200.05200.05200.05200.0520200
22 mar 20240.05500.05500.05500.05500.0550-
21 mar 20240.05500.05500.05500.05500.0550-
20 mar 20240.05500.05500.05500.05500.0550-
19 mar 20240.05500.05500.05500.05500.0550-
18 mar 20240.05500.05500.05500.05500.05501,111
15 mar 20240.04820.04820.04820.04820.0482-
14 mar 20240.04500.04820.04500.04820.04821,600
13 mar 20240.04770.04770.04770.04770.0477-
12 mar 20240.04770.04770.04770.04770.0477-
11 mar 20240.04770.04770.04770.04770.0477-
08 mar 20240.04770.04770.04770.04770.0477-
07 mar 20240.05010.05010.04770.04770.04777,500
06 mar 20240.05000.05000.05000.05000.0500-
05 mar 20240.05000.05000.05000.05000.0500300
04 mar 20240.06000.06000.06000.06000.06005,000
01 mar 20240.05440.05440.05440.05440.05441,500
29 feb 20240.04940.04940.04940.04940.04945,000
28 feb 20240.05000.05000.05000.05000.05001,000
27 feb 20240.05230.05230.05230.05230.0523-
26 feb 20240.05230.05230.05230.05230.052330,000
23 feb 20240.05000.05500.04650.05500.0550172,000
22 feb 20240.05070.05250.05070.05250.052550,520
21 feb 20240.04880.04880.04760.04760.04761,146
20 feb 20240.04800.04800.04800.04800.0480-
16 feb 20240.04900.05000.04800.04800.048010,520
15 feb 20240.04830.04830.04830.04830.04831,000
14 feb 20240.04610.04610.04610.04610.0461-
13 feb 20240.04720.04770.04610.04610.046112,645
12 feb 20240.05070.05070.05070.05070.0507-
09 feb 20240.05070.05070.05070.05070.0507-
08 feb 20240.05070.05070.05070.05070.0507-
07 feb 20240.05070.05070.05070.05070.0507-
06 feb 20240.05070.05070.04990.05070.050717,000
05 feb 20240.05440.05990.04870.04870.048714,000
02 feb 20240.05070.05070.05070.05070.05071,250
01 feb 20240.05440.05440.05440.05440.0544-
31 ene 20240.05600.05600.05440.05440.05445,422
30 ene 20240.05820.06000.05820.06000.06004,400
29 ene 20240.05890.05950.05890.05890.05895,663
26 ene 20240.06200.06200.06200.06200.0620-
25 ene 20240.06200.06200.06200.06200.0620-
24 ene 20240.06200.06200.06200.06200.0620200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...