Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grounded Lithium Corp (OP: GRDAF )

0.0259 -0.0112 (-30.19%)
Streaming Delayed Price Updated: 12:30 PM EDT, May 22, 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 (%)
May 22, 2024 0.0330 0.0371 0.0259 0.0259 64,445 -0.01(-30.19%)
May 21, 2024 0.0332 0.0371 0.0332 0.0371 8,950 +0.01(+33.94%)
May 17, 2024 0.0277 0 -0.01(-17.80%)
May 16, 2024 0.0337 0.0338 0.0319 0.0337 57,285 +0.00(+0.00%)
May 15, 2024 0.0367 0.0367 0.0336 0.0337 237,600 +0.00(+3.06%)
May 14, 2024 0.0327 0.0327 0.0327 0.0327 12,000 +0.00(+4.81%)
May 13, 2024 0.0312 0.0312 0.0250 0.0312 12,181 -0.00(-12.11%)
May 10, 2024 0.0355 0.0355 0.0355 0.0355 8,000 -0.00(-5.59%)
May 09, 2024 0.0375 0.0376 0.0363 0.0376 4,100 -0.00(-3.09%)
May 08, 2024 0.0375 0.0388 0.0362 0.0388 5,705 +0.00(+3.47%)
May 07, 2024 0.0376 0.0388 0.0362 0.0375 28,061 +0.00(+0.81%)
May 06, 2024 0.0372 0.0381 0.0372 0.0372 315,008 -0.00(-4.62%)
May 03, 2024 0.0372 0.0390 0.0316 0.0390 729,027 +0.01(+21.12%)
May 02, 2024 0.0284 0.0322 0.0284 0.0322 14,000 +0.00(+13.78%)
May 01, 2024 0.0283 0.0283 0.0283 0.0283 3,000 +0.00(+2.91%)
Apr 30, 2024 0.0276 0.0337 0.0275 0.0275 2,400 -0.00(-7.72%)
Apr 29, 2024 0.0279 0.0298 0.0255 0.0298 5,174 +0.00(+14.62%)
Apr 26, 2024 0.0267 0.0267 0.0260 0.0260 200 -0.00(-5.80%)
Apr 25, 2024 0.0276 0.0276 0.0276 0.0276 100 -0.00(-7.69%)
Apr 24, 2024 0.0298 0.0299 0.0260 0.0299 7,300 +0.00(+15.00%)
Apr 23, 2024 0.0260 0.0281 0.0260 0.0260 8,000 +0.00(+0.00%)
Apr 22, 2024 0.0260 0.0260 0.0254 0.0260 1,769 -0.00(-3.70%)
Apr 19, 2024 0.0270 0.0270 0.0270 0.0270 1,000 +0.00(+0.37%)
Apr 18, 2024 0.0272 0.0272 0.0269 0.0269 2,734 +0.00(+7.60%)
Apr 17, 2024 0.0250 0.0250 0.0250 0.0250 6,750 +0.00(+13.64%)
Apr 16, 2024 0.0220 0.0220 0.0220 0.0220 2,265 +0.00(+0.00%)
Apr 15, 2024 0.0220 0.0258 0.0220 0.0220 109,541 -0.00(-15.71%)
Apr 12, 2024 0.0336 0.0336 0.0261 0.0261 82,750 -0.01(-20.91%)
Apr 11, 2024 0.0312 0.0330 0.0250 0.0330 19,000 +0.00(+14.98%)
Apr 10, 2024 0.0287 0.0332 0.0287 0.0287 3,435 -0.00(-5.90%)
Apr 09, 2024 0.0300 0.0309 0.0200 0.0305 110,135 -0.00(-8.68%)
Apr 08, 2024 0.0324 0.0364 0.0300 0.0334 62,070 +0.00(+6.37%)
Apr 05, 2024 0.0314 0.0326 0.0314 0.0314 4,478 -0.00(-4.56%)
Apr 04, 2024 0.0369 0.0369 0.0329 0.0329 20,100 -0.00(-10.84%)
Apr 03, 2024 0.0327 0.0369 0.0327 0.0369 3,400 +0.00(+7.27%)
Apr 02, 2024 0.0319 0.0344 0.0300 0.0344 5,300 -0.00(-0.86%)
Apr 01, 2024 0.0335 0.0347 0.0324 0.0347 35,204 +0.00(+7.43%)
Mar 28, 2024 0.0368 0.0368 0.0322 0.0323 43,213 -0.00(-0.62%)
Mar 27, 2024 0.0326 0.0369 0.0325 0.0325 28,700 -0.00(-1.22%)
Mar 26, 2024 0.0369 0.0369 0.0329 0.0329 51,000 -0.00(-9.37%)
Mar 25, 2024 0.0362 0.0363 0.0362 0.0363 420 -0.00(-1.63%)
Mar 22, 2024 0.0347 0.0369 0.0347 0.0369 2,000 +0.00(+8.53%)
Mar 21, 2024 0.0326 0.0340 0.0326 0.0340 9,200 +0.00(+4.94%)
Mar 20, 2024 0.0331 0.0352 0.0324 0.0324 133,600 -0.00(-13.14%)
Mar 19, 2024 0.0374 0.0374 0.0300 0.0373 52,000 -0.00(-1.06%)
Mar 18, 2024 0.0329 0.0377 0.0300 0.0377 14,600 -0.00(-0.53%)
Mar 15, 2024 0.0347 0.0379 0.0325 0.0379 26,600 +0.00(+8.29%)
Mar 14, 2024 0.0350 0.0350 0.0333 0.0350 1,200 -0.00(-0.85%)
Mar 13, 2024 0.0370 0.0379 0.0326 0.0353 78,200 +0.00(+9.29%)
Mar 12, 2024 0.0326 0.0326 0.0323 0.0323 10,150 -0.00(-7.45%)
Mar 11, 2024 0.0321 0.0349 0.0321 0.0349 48,211 +0.00(+5.12%)
Mar 07, 2024 0.0332 0 -0.00(-3.21%)
Mar 06, 2024 0.0368 0.0368 0.0343 0.0343 10,000 +0.01(+18.28%)
Mar 05, 2024 0.0356 0.0399 0.0290 0.0290 8,350 -0.00(-3.33%)
Mar 04, 2024 0.0200 0.0405 0.0200 0.0300 54,772 -0.00(-13.04%)
Feb 29, 2024 0.0345 0 -0.00(-8.00%)
Feb 28, 2024 0.0375 0.0376 0.0350 0.0375 54,955 -0.00(-5.78%)
Feb 27, 2024 0.0398 0.0398 0.0398 0.0398 120 +0.00(+6.13%)
Feb 26, 2024 0.0375 0.0395 0.0375 0.0375 6,200 -0.00(-8.09%)
Feb 23, 2024 0.0390 0.0450 0.0375 0.0408 201,010 +0.00(+2.00%)
Feb 22, 2024 0.0421 0.0450 0.0384 0.0400 62,600 -0.00(-5.88%)
Feb 21, 2024 0.0401 0.0430 0.0350 0.0425 157,689 -0.00(-0.23%)
Feb 20, 2024 0.0450 0.0450 0.0421 0.0426 25,500 -0.00(-5.33%)
Feb 16, 2024 0.0200 0.0489 0.0200 0.0450 1,877 -0.00(-3.02%)
Feb 15, 2024 0.0464 0.0464 0.0464 0.0464 530 +0.00(+8.92%)
Feb 14, 2024 0.0199 0.0427 0.0199 0.0426 165,978 -0.00(-6.37%)
Feb 13, 2024 0.0470 0.0470 0.0455 0.0455 27,079 -0.00(-3.40%)
Feb 12, 2024 0.0532 0.0532 0.0470 0.0471 178,253 -0.01(-11.47%)
Feb 09, 2024 0.0532 0.0532 0.0527 0.0532 16,630 +0.00(+0.57%)
Feb 08, 2024 0.0500 0.0557 0.0500 0.0529 56,248 -0.00(-1.12%)
Feb 07, 2024 0.0606 0.0606 0.0535 0.0535 108,001 +0.00(+0.38%)
Feb 06, 2024 0.0518 0.0533 0.0511 0.0533 2,200 +0.00(+4.31%)
Feb 05, 2024 0.0556 0.0568 0.0511 0.0511 8,100 -0.00(-5.37%)
Feb 02, 2024 0.0500 0.0573 0.0500 0.0540 56,678 -0.00(-5.76%)
Feb 01, 2024 0.0600 0.0600 0.0573 0.0573 46,800 -0.00(-2.39%)
Jan 31, 2024 0.0610 0.0617 0.0587 0.0587 70,918 -0.00(-3.77%)
Jan 30, 2024 0.0582 0.0610 0.0582 0.0610 7,205 +0.00(+0.00%)
Jan 29, 2024 0.0612 0.0612 0.0545 0.0610 23,501 +0.00(+4.63%)
Jan 26, 2024 0.0580 0.0612 0.0550 0.0583 4,284 +0.00(+4.86%)
Jan 25, 2024 0.0612 0.0634 0.0549 0.0556 58,206 -0.01(-12.16%)
Jan 24, 2024 0.0590 0.0633 0.0590 0.0633 36,900 +0.00(+7.11%)
Jan 23, 2024 0.0633 0.0633 0.0591 0.0591 15,000 -0.00(-6.34%)
Jan 22, 2024 0.0634 0.0634 0.0591 0.0631 11,562 +0.00(+6.41%)
Jan 19, 2024 0.0630 0.0630 0.0593 0.0593 19,032 +0.00(+0.51%)
Jan 18, 2024 0.0633 0.0633 0.0590 0.0590 8,101 -0.00(-0.34%)
Jan 17, 2024 0.0625 0.0758 0.0592 0.0592 67,366 -0.00(-5.58%)
Jan 16, 2024 0.0800 0.0800 0.0627 0.0627 34,300 +0.00(+8.10%)
Jan 11, 2024 0.0580 0 +0.00(+0.00%)
Jan 10, 2024 0.0580 0.0580 0.0580 0.0580 240 +0.01(+16.00%)
Jan 09, 2024 0.0500 0.0500 0.0500 0.0500 15,011 -0.01(-19.74%)
Jan 08, 2024 0.0561 0.0623 0.0561 0.0623 20,000 +0.01(+10.66%)
Jan 05, 2024 0.0551 0.0563 0.0539 0.0563 20,242 +0.00(+0.00%)
Jan 03, 2024 0.0563 0 -0.00(-6.01%)
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.