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

Grounded Lithium Corp (OP: GRDAF )

0.0350 +0.0024 (+7.36%)
Streaming Delayed Price Updated: 3:21 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 (%)
Jul 31, 2023 0.1000 0.1325 0.1000 0.1325 38,978 +0.01(+9.32%)
Jul 28, 2023 0.1263 0.1263 0.1191 0.1212 46,698 +0.00(+1.25%)
Jul 27, 2023 0.1250 0.1307 0.1133 0.1197 37,921 -0.01(-7.28%)
Jul 26, 2023 0.1100 0.1433 0.1008 0.1291 161,050 +0.02(+17.36%)
Jul 25, 2023 0.1100 0.1145 0.1025 0.1100 49,501 -0.00(-3.51%)
Jul 24, 2023 0.1070 0.1140 0.1050 0.1140 23,753 +0.00(+1.69%)
Jul 21, 2023 0.1139 0.1140 0.1101 0.1121 21,992 -0.00(-0.27%)
Jul 20, 2023 0.1100 0.1138 0.1100 0.1124 20,599 -0.00(-1.40%)
Jul 19, 2023 0.1276 0.1496 0.1124 0.1140 123,867 -0.01(-8.80%)
Jul 18, 2023 0.1200 0.1250 0.1200 0.1250 404,534 +0.00(+1.05%)
Jul 17, 2023 0.1200 0.1252 0.1200 0.1237 25,605 -0.00(-2.60%)
Jul 14, 2023 0.1220 0.1270 0.1200 0.1270 189,786 +0.00(+3.25%)
Jul 13, 2023 0.1200 0.1253 0.1200 0.1230 28,199 +0.00(+0.57%)
Jul 12, 2023 0.1285 0.1285 0.1200 0.1223 18,935 -0.00(-0.24%)
Jul 11, 2023 0.1201 0.1341 0.1201 0.1226 16,505 -0.01(-4.44%)
Jul 10, 2023 0.1348 0.1348 0.1270 0.1283 98,403 -0.01(-4.96%)
Jul 07, 2023 0.1257 0.1350 0.1153 0.1350 61,516 +0.01(+10.20%)
Jul 06, 2023 0.1227 0.1227 0.1225 0.1225 1,752 -0.00(-2.78%)
Jul 05, 2023 0.1350 0.1350 0.1153 0.1260 31,832 -0.00(-3.08%)
Jul 03, 2023 0.1252 0.1300 0.1153 0.1300 18,653 +0.01(+8.24%)
Jun 30, 2023 0.1300 0.1300 0.1153 0.1201 104,663 -0.01(-6.90%)
Jun 29, 2023 0.1261 0.1290 0.1250 0.1290 28,238 +0.00(+3.04%)
Jun 28, 2023 0.1301 0.1350 0.1250 0.1252 27,647 -0.01(-7.26%)
Jun 27, 2023 0.1305 0.1400 0.1250 0.1350 191,507 +0.01(+7.91%)
Jun 26, 2023 0.1266 0.1337 0.1251 0.1251 37,764 -0.00(-2.95%)
Jun 23, 2023 0.1287 0.1338 0.1287 0.1289 71,604 -0.01(-6.66%)
Jun 22, 2023 0.1275 0.1569 0.1251 0.1381 61,022 -0.01(-5.99%)
Jun 21, 2023 0.1550 0.1569 0.1275 0.1469 68,006 -0.01(-3.36%)
Jun 20, 2023 0.1589 0.1590 0.1350 0.1520 56,564 +0.00(+0.60%)
Jun 16, 2023 0.1450 0.1571 0.1450 0.1511 114,820 +0.01(+4.21%)
Jun 15, 2023 0.1257 0.1550 0.1257 0.1450 55,250 +0.00(+1.75%)
Jun 14, 2023 0.1618 0.1618 0.1254 0.1425 83,514 -0.02(-10.94%)
Jun 13, 2023 0.1489 0.1618 0.1425 0.1600 39,220 +0.01(+7.45%)
Jun 12, 2023 0.1412 0.1575 0.1412 0.1489 70,899 +0.01(+4.86%)
Jun 09, 2023 0.1425 0.1450 0.1339 0.1420 18,565 +0.00(+3.57%)
Jun 08, 2023 0.1488 0.1488 0.1341 0.1371 21,732 -0.01(-4.73%)
Jun 07, 2023 0.0696 0.1439 0.0696 0.1439 32,999 +0.01(+7.31%)
Jun 06, 2023 0.1420 0.1420 0.1200 0.1341 133,242 -0.01(-5.56%)
Jun 05, 2023 0.1600 0.1612 0.1282 0.1420 191,411 -0.02(-11.47%)
Jun 02, 2023 0.1500 0.1604 0.1500 0.1604 109,985 +0.01(+6.08%)
Jun 01, 2023 0.1565 0.1579 0.1512 0.1512 27,618 -0.00(-0.59%)
May 31, 2023 0.1515 0.1541 0.1500 0.1521 20,950 -0.00(-1.87%)
May 30, 2023 0.1700 0.1700 0.1500 0.1550 134,845 -0.01(-3.37%)
May 26, 2023 0.1783 0.1783 0.1500 0.1604 93,870 -0.01(-5.65%)
May 25, 2023 0.1726 0.1743 0.1600 0.1700 92,031 +0.00(+1.31%)
May 24, 2023 0.1950 0.1950 0.1601 0.1678 101,481 -0.03(-13.82%)
May 23, 2023 0.1853 0.1947 0.1800 0.1947 81,050 +0.01(+5.24%)
May 22, 2023 0.2000 0.2100 0.1750 0.1850 130,430 +0.01(+3.87%)
May 19, 2023 0.1700 0.1786 0.1700 0.1781 23,834 +0.01(+4.76%)
May 18, 2023 0.1710 0.1816 0.1700 0.1700 85,420 -0.01(-5.56%)
May 17, 2023 0.1710 0.1856 0.1710 0.1800 98,024 -0.01(-3.02%)
May 16, 2023 0.2100 0.2100 0.1856 0.1856 8,725 -0.00(-1.38%)
May 15, 2023 0.1848 0.1917 0.1848 0.1882 43,020 +0.01(+4.56%)
May 12, 2023 0.1800 0.1962 0.1720 0.1800 66,243 -0.03(-13.34%)
May 11, 2023 0.1906 0.2077 0.1790 0.2077 96,115 +0.01(+6.51%)
May 10, 2023 0.2400 0.2400 0.1800 0.1950 79,670 -0.01(-3.75%)
May 09, 2023 0.1950 0.2100 0.1950 0.2026 148,245 +0.00(+0.50%)
May 08, 2023 0.2001 0.2245 0.2000 0.2016 105,684 -0.00(-1.08%)
May 05, 2023 0.2089 0.2100 0.1991 0.2038 52,941 +0.00(+0.89%)
May 04, 2023 0.2024 0.2254 0.1950 0.2020 65,829 +0.00(+1.00%)
May 03, 2023 0.2000 0.2161 0.1950 0.2000 51,336 +0.00(+1.27%)
May 02, 2023 0.2009 0.2074 0.1950 0.1975 117,724 -0.02(-8.44%)
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.