Grid Metals Corp (GRDM)
TSXV
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.005 | -12.5 | 0.04 | 0.04 | 0.035 | 21935 | 0.04 | CS |
4 | -0.01 | -22.2222222222 | 0.045 | 0.045 | 0.025 | 95690 | 0.0345379 | CS |
12 | -0.025 | -41.6666666667 | 0.06 | 0.065 | 0.025 | 73184 | 0.04471938 | CS |
26 | -0.035 | -50 | 0.07 | 0.085 | 0.025 | 58458 | 0.05676921 | CS |
52 | -0.09 | -72 | 0.125 | 0.13 | 0.025 | 56538 | 0.07266181 | CS |
156 | -0.09 | -72 | 0.125 | 0.245 | 0.025 | 113690 | 0.14098365 | CS |
260 | -0.09 | -72 | 0.125 | 0.34 | 0.025 | 127958 | 0.15929511 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1727214000 | 0.04 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 88424 |
1727127600 | 0.04 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 6563 |
1726868400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 660 |
1726782000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 12030 |
1726695600 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 2000 |
1726609200 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 37600 |
1726522800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 2000 |
1726263600 | 0.04 | 0.005 | 14.29 | 0.035 | 0.04 | 0.035 | 107000 |
1726177200 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 10000 |
1726090800 | 0.03 | -0.01 | -25.00 | 0.035 | 0.035 | 0.025 | 952000 |
1726004400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1725918000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 5000 |
1725658800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 40000 |
1725572400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 25750 |
1725486000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 33388 |
1725399600 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 330000 |
1725054000 | 0.045 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 42000 |
1724967600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 28000 |
1724881200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
1724794800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 100 |
1724708400 | 0.045 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 65100 |
1724449200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
1724362800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 300 |
1724276400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 1118 |
1724190000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 109000 |
1724103600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
1723844400 | 0.045 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 31000 |
1723758000 | 0.045 | 0 | 0.00 | 0.0425 | 0.045 | 0.04 | 103000 |
1723671600 | 0.045 | -0.01 | -18.18 | 0.055 | 0.055 | 0.045 | 721077 |
1723585200 | 0.055 | 0.005 | 10.00 | 0.055 | 0.055 | 0.055 | 2000 |
1723498800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 46000 |
1723239600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
1723153200 | 0.05 | -0.005 | -9.09 | 0.05 | 0.05 | 0.05 | 3000 |
1723066800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
1722980400 | 0.055 | 0 | 0.00 | 0.05 | 0.055 | 0.045 | 359931 |
1722634800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 33000 |
1722548400 | 0.055 | -0.005 | -8.33 | 0.055 | 0.055 | 0.055 | 10000 |
1722462000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
1722375600 | 0.06 | 0 | 0.00 | 0.0575 | 0.06 | 0.0575 | 5000 |
1722289200 | 0.06 | 0.005 | 9.09 | 0.055 | 0.06 | 0.055 | 4022 |
1722030000 | 0.055 | -0.005 | -8.33 | 0.055 | 0.055 | 0.055 | 66000 |
1721943600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.055 | 106012 |
1721857200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
1721770800 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.06 | 1000 |
1721684400 | 0.055 | -0.01 | -15.38 | 0.055 | 0.055 | 0.055 | 80186 |
1721425200 | 0.065 | 0.005 | 8.33 | 0.0575 | 0.065 | 0.055 | 100000 |
1721338800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 158188 |
1721252400 | 0.06 | 0.005 | 9.09 | 0.0575 | 0.06 | 0.055 | 76100 |
1721166000 | 0.055 | 0 | 0.00 | 0.0575 | 0.06 | 0.055 | 44008 |
1721079600 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 30816 |
1720820400 | 0.055 | 0.005 | 10.00 | 0.06 | 0.06 | 0.055 | 46425 |
1720734000 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.05 | 13200 |
1720647600 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 29000 |
1720561200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 7000 |
1720474800 | 0.055 | -0.005 | -8.33 | 0.06 | 0.065 | 0.055 | 152500 |
1720215600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 25000 |
1720129200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 20000 |
1720042800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
1719956400 | 0.06 | -0.005 | -7.69 | 0.065 | 0.065 | 0.06 | 27000 |
1719610800 | 0.065 | 0 | 0.00 | 0.065 | 0.07 | 0.065 | 45000 |
1719524400 | 0.065 | 0 | 0.00 | 0.06 | 0.065 | 0.06 | 102500 |
1719438000 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
1719351600 | 0.065 | 0 | 0.00 | 0.06 | 0.065 | 0.055 | 22300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.