Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Muscle Maker Inc | GRIL | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded  |
|
|---|---|---|---|---|
| -0.01 | -0.81% | 1.22 | 10:02:37 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 1.25 | 1.21 | 1.2999 | 1.23 |
GRIL Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.42 | 1.64 | 1.1302 | 1.41 | 820,833 | -0.20 | -14.08% |
| 1 Month | 1.705 | 1.7997 | 1.1302 | 1.49 | 542,751 | -0.485 | -28.45% |
| 3 Months | 2.67 | 2.94 | 1.1302 | 1.93 | 417,950 | -1.45 | -54.31% |
| 6 Months | 1.95 | 3.70 | 1.1302 | 2.25 | 576,856 | -0.73 | -37.44% |
| 1 Year | 1.77 | 4.20 | 1.1302 | 2.10 | 875,251 | -0.55 | -31.07% |
| 3 Years | 4.70 | 5.38 | 1.1302 | 2.13 | 746,456 | -3.48 | -74.04% |
| 5 Years | 4.70 | 5.38 | 1.1302 | 2.13 | 746,456 | -3.48 | -74.04% |
GRIL 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2021 | 1.23 | -0.06 | -4.65% | 1.29 | 1.32 | 1.1302 | 748,018 |
| May 12 2021 | 1.29 | -0.07 | -5.15% | 1.38 | 1.3818 | 1.24 | 579,211 |
| May 11 2021 | 1.36 | -0.07 | -4.9% | 1.38 | 1.43 | 1.31 | 579,147 |
| May 10 2021 | 1.43 | -0.11 | -7.14% | 1.53 | 1.54 | 1.41 | 603,684 |
| May 07 2021 | 1.54 | 0.11 | 7.69% | 1.42 | 1.64 | 1.41 | 1,594,107 |
| May 06 2021 | 1.43 | -0.03 | -2.05% | 1.43 | 1.46 | 1.40 | 165,260 |
| May 05 2021 | 1.46 | 0.00 | 0.0% | 1.47 | 1.52 | 1.39 | 486,880 |
| May 04 2021 | 1.46 | -0.03 | -2.01% | 1.49 | 1.495 | 1.41 | 215,234 |
| May 03 2021 | 1.49 | 0.02 | 1.36% | 1.46 | 1.54 | 1.43 | 401,771 |
| Apr 30 2021 | 1.47 | -0.02 | -1.34% | 1.48 | 1.57 | 1.42 | 494,758 |
| Apr 29 2021 | 1.49 | -0.13 | -7.74% | 1.64 | 1.64 | 1.465 | 701,016 |
| Apr 28 2021 | 1.615 | -0.04 | -2.12% | 1.67 | 1.71 | 1.57 | 472,886 |
| Apr 27 2021 | 1.65 | -0.05 | -2.94% | 1.73 | 1.73 | 1.62 | 154,814 |
| Apr 26 2021 | 1.70 | 0.08 | 4.94% | 1.65 | 1.7164 | 1.59 | 262,664 |
| Apr 23 2021 | 1.62 | 0.08 | 5.19% | 1.57 | 1.63 | 1.5434 | 589,664 |
| Apr 22 2021 | 1.54 | 0.00 | 0.0% | 1.56 | 1.668 | 1.46 | 1,021,353 |
| Apr 21 2021 | 1.54 | 0.05 | 3.36% | 1.49 | 1.5899 | 1.40 | 328,160 |
| Apr 20 2021 | 1.49 | -0.06 | -3.87% | 1.61 | 1.61 | 1.38 | 686,183 |
| Apr 19 2021 | 1.55 | -0.15 | -8.82% | 1.64 | 1.70 | 1.55 | 394,383 |
| Apr 16 2021 | 1.70 | 0.04 | 2.41% | 1.705 | 1.7997 | 1.60 | 423,823 |
| Apr 15 2021 | 1.66 | -0.24 | -12.63% | 1.89 | 1.9025 | 1.64 | 732,826 |
| Apr 14 2021 | 1.90 | -0.08 | -4.04% | 1.98 | 1.99 | 1.86 | 195,498 |
