Grid Metals Corporation (QB) (MSMGF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.002 | -7.40740740741 | 0.027 | 0.027 | 0.02254 | 72500 | 0.02428603 | CS |
| 4 | 0.0008 | 3.30578512397 | 0.0242 | 0.0299 | 0.02254 | 28484 | 0.02462843 | CS |
| 12 | -0.0075 | -23.0769230769 | 0.0325 | 0.0372 | 0.0213 | 49536 | 0.02659118 | CS |
| 26 | -0.01445 | -36.628643853 | 0.03945 | 0.0437 | 0.0213 | 75449 | 0.02699602 | CS |
| 52 | -0.0378 | -60.1910828025 | 0.0628 | 0.0628 | 0.0213 | 47374 | 0.03359421 | CS |
| 156 | -0.068 | -73.1182795699 | 0.093 | 0.183375 | 0.0213 | 45708 | 0.10554859 | CS |
| 260 | -0.092884 | -78.7927114791 | 0.117884 | 0.2702 | 0.0213 | 52202 | 0.12227671 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737498540 | 0.025 | 0.000915 | 3.80 | 0.025 | 0.025 | 0.02254 | 353276 |
| 1737152520 | 0.024085 | 0 | 0.00 | 0.024085 | 0.024085 | 0.024085 | 0 |
| 1737066120 | 0.024085 | 0 | 0.00 | 0.024085 | 0.024085 | 0.024085 | 0 |
| 1736979720 | 0.024085 | -0.002915 | -10.80 | 0.02336 | 0.024085 | 0.02254 | 135000 |
| 1736893380 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 10000 |
| 1736806800 | 0.027 | 0.0021001 | 8.43 | 0.0299 | 0.0299 | 0.027 | 8400 |
| 1736547720 | 0.0248999 | 0.0005019 | 2.06 | 0.025 | 0.025 | 0.0248999 | 4400 |
| 1736375340 | 0.024398 | -0.000602 | -2.41 | 0.024398 | 0.024398 | 0.024398 | 100 |
| 1736288700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1736202300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1735943100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1735856700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 9600 |
| 1735683960 | 0.025 | -0.000476 | -1.87 | 0.02452 | 0.025 | 0.02452 | 55000 |
| 1735597200 | 0.025476 | 0 | 0.00 | 0.025476 | 0.025476 | 0.025476 | 0 |
| 1735338000 | 0.025476 | -0.001524 | -5.64 | 0.0242 | 0.025476 | 0.0242 | 5370 |
| 1735251600 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1735078800 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1734992400 | 0.027 | -0.00354 | -11.59 | 0.0279 | 0.031 | 0.027 | 214400 |
| 1734733740 | 0.03054 | 0 | 0.00 | 0.03054 | 0.03054 | 0.03054 | 0 |
| 1734647340 | 0.03054 | 0 | 0.00 | 0.03054 | 0.03054 | 0.03054 | 0 |
| 1734560940 | 0.03054 | 0 | 0.00 | 0.03054 | 0.03054 | 0.03054 | 0 |
| 1734474540 | 0.03054 | 0 | 0.00 | 0.03054 | 0.03054 | 0.03054 | 0 |
| 1734388140 | 0.03054 | -0.00036 | -1.17 | 0.02986 | 0.03054 | 0.02986 | 30000 |
| 1734128940 | 0.0309 | 0.0009 | 3.00 | 0.03 | 0.0309 | 0.03 | 22000 |
| 1734042480 | 0.03 | 0.0079 | 35.75 | 0.032 | 0.032 | 0.03 | 50500 |
| 1733955900 | 0.0221 | -0.0021 | -8.68 | 0.0268 | 0.0268 | 0.0221 | 11600 |
| 1733869200 | 0.0242 | -0.000884 | -3.52 | 0.0246 | 0.0246 | 0.0242 | 50000 |
| 1733782800 | 0.025084 | -0.000216 | -0.85 | 0.0254 | 0.0254 | 0.025084 | 9000 |
| 1733523780 | 0.0253 | 0 | 0.00 | 0.0253 | 0.0253 | 0.0253 | 0 |
| 1733437380 | 0.0253 | 0 | 0.00 | 0.0253 | 0.0253 | 0.0253 | 0 |
| 1733350980 | 0.0253 | 0.002855 | 12.72 | 0.0253 | 0.0253 | 0.0253 | 5000 |
| 1733264700 | 0.022445 | 0.001145 | 5.38 | 0.0248 | 0.0248 | 0.022445 | 60000 |
| 1733178180 | 0.0213 | -0.00147 | -6.46 | 0.0213 | 0.0213 | 0.0213 | 1000 |
| 1732919340 | 0.02277 | 0 | 0.00 | 0.02277 | 0.02277 | 0.02277 | 0 |
| 1732746540 | 0.02277 | 0 | 0.00 | 0.02277 | 0.02277 | 0.02277 | 0 |
| 1732660140 | 0.02277 | -0.00403 | -15.04 | 0.02485 | 0.02485 | 0.02277 | 79000 |
| 1732573560 | 0.0268 | 0.0023 | 9.39 | 0.0268 | 0.0268 | 0.0268 | 10000 |
| 1732314000 | 0.0245 | -0.000725 | -2.87 | 0.0234 | 0.02565 | 0.0234 | 146740 |
| 1732227900 | 0.025225 | -0.004675 | -15.64 | 0.0248 | 0.025225 | 0.0248 | 58010 |
| 1732141440 | 0.0299 | 0 | 0.00 | 0.0299 | 0.0299 | 0.0299 | 0 |
| 1732055040 | 0.0299 | 0 | 0.00 | 0.0299 | 0.0299 | 0.0299 | 0 |
| 1731968640 | 0.0299 | 0.0050001 | 20.08 | 0.0299 | 0.0299 | 0.0299 | 82500 |
| 1731709200 | 0.0248999 | 0 | 0.00 | 0.0248999 | 0.0248999 | 0.0248999 | 0 |
| 1731622800 | 0.0248999 | -0.0022 | -8.12 | 0.0248999 | 0.0248999 | 0.0248999 | 152266 |
| 1731536400 | 0.0271 | 0 | 0.00 | 0.0271 | 0.0271 | 0.0271 | 0 |
| 1731450000 | 0.0271 | 0 | 0.00 | 0.0271 | 0.0271 | 0.0271 | 0 |
| 1731363600 | 0.0271 | 0 | 0.00 | 0.0271 | 0.0271 | 0.0271 | 0 |
| 1731104400 | 0.0271 | -0.0038 | -12.30 | 0.03 | 0.034 | 0.0271 | 88500 |
| 1731018540 | 0.0309 | 0.0011 | 3.69 | 0.02825 | 0.0309 | 0.02825 | 60999 |
| 1730931600 | 0.0298 | -0.0044 | -12.87 | 0.033 | 0.034 | 0.0297 | 55257 |
| 1730845560 | 0.0342 | 0 | 0.00 | 0.0342 | 0.0342 | 0.0342 | 0 |
| 1730759160 | 0.0342 | -0.002645 | -7.18 | 0.0342 | 0.0342 | 0.0342 | 7094 |
| 1730496420 | 0.036845 | 0.004345 | 13.37 | 0.0371999 | 0.0371999 | 0.036845 | 39350 |
| 1730410080 | 0.0325 | 0 | 0.00 | 0.0325 | 0.0325 | 0.0325 | 0 |
| 1730323680 | 0.0325 | 0 | 0.00 | 0.0325 | 0.0325 | 0.0325 | 0 |
| 1730237280 | 0.0325 | -0.0025 | -7.14 | 0.0325 | 0.0325 | 0.0325 | 25000 |
| 1730150700 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1729891500 | 0.035 | 0.002 | 6.06 | 0.0325999 | 0.03832 | 0.0325999 | 113000 |
| 1729805340 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1729718940 | 0.033 | -0.007 | -17.50 | 0.033 | 0.033 | 0.033 | 23000 |
| 1729607400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
