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

Grounded Lithium Corp (OP: GRDAF )

0.0319 -0.0007 (-2.15%)
Streaming Delayed Price Updated: 1:58 PM EDT, Jun 12, 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 (%)
Mar 31, 2023 0.3079 0.3079 0.2800 0.2883 390,822 -0.01(-4.28%)
Mar 30, 2023 0.3400 0.3700 0.3000 0.3012 317,613 -0.04(-11.41%)
Mar 29, 2023 0.3600 0.4000 0.3400 0.3400 617,389 -0.02(-4.49%)
Mar 28, 2023 0.3300 0.3901 0.3241 0.3560 778,903 +0.03(+9.54%)
Mar 27, 2023 0.3300 0.3310 0.3110 0.3250 250,472 +0.02(+5.52%)
Mar 24, 2023 0.3300 0.3300 0.3000 0.3080 252,059 -0.00(-0.32%)
Mar 23, 2023 0.3225 0.3280 0.3090 0.3090 334,146 -0.00(-1.12%)
Mar 22, 2023 0.3300 0.3400 0.3100 0.3125 562,331 -0.00(-0.79%)
Mar 21, 2023 0.3000 0.3269 0.2883 0.3150 468,416 +0.03(+10.53%)
Mar 20, 2023 0.3202 0.3202 0.2650 0.2850 464,270 +0.02(+8.61%)
Mar 17, 2023 0.2710 0.2771 0.2600 0.2624 138,615 +0.00(+0.34%)
Mar 16, 2023 0.2750 0.2750 0.2580 0.2615 162,768 -0.00(-0.57%)
Mar 15, 2023 0.2600 0.2700 0.2500 0.2630 174,125 -0.00(-0.75%)
Mar 14, 2023 0.2635 0.2700 0.2560 0.2650 199,810 +0.01(+3.92%)
Mar 13, 2023 0.2628 0.2628 0.2500 0.2550 208,291 +0.00(+1.19%)
Mar 10, 2023 0.2500 0.2669 0.2500 0.2520 357,767 +0.01(+2.56%)
Mar 09, 2023 0.3500 0.3500 0.2352 0.2457 90,773 -0.01(-3.61%)
Mar 08, 2023 0.2550 0.2550 0.2356 0.2549 179,297 +0.01(+6.21%)
Mar 07, 2023 0.2573 0.2622 0.2360 0.2400 218,588 +0.01(+2.17%)
Mar 06, 2023 0.2300 0.2349 0.2200 0.2349 376,839 +0.02(+7.75%)
Mar 03, 2023 0.2300 0.2300 0.2076 0.2180 93,440 +0.01(+2.88%)
Mar 02, 2023 0.3000 0.3000 0.2047 0.2119 147,931 +0.02(+8.39%)
Mar 01, 2023 0.2500 0.2500 0.1955 0.1955 43,185 -0.00(-2.25%)
Feb 28, 2023 0.2500 0.2500 0.1800 0.2000 103,796 -0.01(-4.76%)
Feb 27, 2023 0.1790 0.2100 0.1790 0.2100 24,200 +0.03(+18.64%)
Feb 24, 2023 0.1770 0.1770 0.1770 0.1770 1,000 -0.00(-1.67%)
Feb 23, 2023 0.1870 0.1870 0.1753 0.1800 10,120 -0.01(-5.01%)
Feb 22, 2023 0.1900 0.1900 0.1895 0.1895 2,500 +0.02(+11.47%)
Feb 21, 2023 0.2222 0.2222 0.1700 0.1700 42,130 -0.08(-32.00%)
Feb 17, 2023 0.2999 0.2999 0.2341 0.2500 29,020 +0.01(+4.43%)
Feb 15, 2023 0.2394 0 +0.00(+1.57%)
Feb 14, 2023 0.7232 0.7232 0.2357 0.2357 630 -0.00(-1.59%)
Feb 10, 2023 0.2395 0 -0.00(-0.21%)
Feb 09, 2023 0.2400 0.2500 0.2295 0.2400 34,070 +0.01(+5.12%)
Feb 08, 2023 0.2283 0.2283 0.2283 0.2283 4,000 +0.01(+2.28%)
Feb 06, 2023 0.2232 0 -0.01(-2.96%)
Feb 02, 2023 0.2300 0 -0.01(-3.77%)
Feb 01, 2023 0.2390 0.2390 0.2390 0.2390 5,000 +0.01(+3.91%)
Jan 31, 2023 0.2300 0.2300 0.2300 0.2300 4,600 +0.00(+0.48%)
Jan 30, 2023 0.2192 0.2289 0.2192 0.2289 3,225 -0.01(-4.27%)
Jan 27, 2023 0.2391 0.2391 0.2391 0.2391 1,000 +0.01(+4.09%)
Jan 26, 2023 0.2297 0.2297 0.2297 0.2297 1,250 -0.00(-0.99%)
Jan 25, 2023 0.2200 0.2320 0.2200 0.2320 1,600 +0.01(+3.43%)
Jan 23, 2023 0.2243 0 -0.01(-2.48%)
Jan 20, 2023 0.2300 0.2300 0.2300 0.2300 2,600 +0.01(+3.19%)
Jan 19, 2023 0.2229 0.2229 0.2229 0.2229 1,000 -0.01(-3.09%)
Jan 17, 2023 0.2300 0 +0.00(+0.17%)
Jan 12, 2023 0.2296 0 -0.07(-23.47%)
Jan 11, 2023 0.3000 0.3000 0.3000 0.3000 2,400 -0.12(-28.57%)
Jan 10, 2023 0.4199 0.4200 0.4199 0.4200 1,225 +0.22(+110.00%)
Jan 06, 2023 0.2000 1,000 -0.04(-16.67%)
Jan 05, 2023 0.2512 0.2538 0.2400 0.2400 42,810 -0.06(-19.33%)
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.