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 (%)
Sep 29, 2023 0.0960 0.0960 0.0890 0.0908 98,320 +0.00(+2.95%)
Sep 28, 2023 0.0853 0.0882 0.0853 0.0882 1,895 -0.00(-4.13%)
Sep 27, 2023 0.0903 0.0960 0.0903 0.0920 57,300 +0.01(+13.02%)
Sep 26, 2023 0.0761 0.0819 0.0761 0.0814 19,928 +0.00(+2.91%)
Sep 25, 2023 0.0610 0.0791 0.0615 0.0791 16,121 -0.01(-8.66%)
Sep 22, 2023 0.0742 0.0866 0.0742 0.0866 10,399 +0.00(+5.61%)
Sep 20, 2023 0.0820 470 -0.01(-8.17%)
Sep 19, 2023 0.0955 0.0970 0.0680 0.0893 5,727 -0.00(-4.90%)
Sep 18, 2023 0.0776 0.1000 0.0776 0.0939 40,450 +0.00(+0.00%)
Sep 15, 2023 0.0722 0.1000 0.0700 0.0939 58,475 +0.02(+26.04%)
Sep 14, 2023 0.0754 0.0789 0.0745 0.0745 14,350 +0.00(+3.33%)
Sep 13, 2023 0.0738 0.0738 0.0686 0.0721 100,450 -0.00(-5.13%)
Sep 12, 2023 0.0767 0.0775 0.0760 0.0760 13,950 -0.01(-6.98%)
Sep 11, 2023 0.0761 0.0824 0.0761 0.0817 41,210 +0.00(+4.08%)
Sep 08, 2023 0.0818 0.0818 0.0785 0.0785 18,708 -0.01(-7.10%)
Sep 07, 2023 0.0920 0.0920 0.0810 0.0845 22,800 -0.00(-5.59%)
Sep 06, 2023 0.0920 0.0954 0.0698 0.0895 56,850 +0.00(+4.68%)
Sep 05, 2023 0.0550 0.0955 0.0550 0.0855 170,599 +0.03(+42.50%)
Sep 01, 2023 0.0974 0.0974 0.0600 0.0600 61,263 -0.02(-25.93%)
Aug 31, 2023 0.0923 0.0924 0.0600 0.0810 25,625 -0.01(-7.95%)
Aug 30, 2023 0.0811 0.0923 0.0800 0.0880 32,200 +0.00(+3.90%)
Aug 29, 2023 0.0550 0.0847 0.0550 0.0847 7,520 +0.00(+5.74%)
Aug 28, 2023 0.0841 0.0923 0.0545 0.0801 49,780 -0.01(-9.18%)
Aug 25, 2023 0.0900 0.0900 0.0882 0.0882 20,744 +0.00(+1.61%)
Aug 24, 2023 0.0868 0.0891 0.0868 0.0868 10,999 -0.01(-6.06%)
Aug 23, 2023 0.0918 0.0924 0.0836 0.0924 34,800 +0.00(+0.22%)
Aug 22, 2023 0.0922 0.0960 0.0835 0.0922 23,650 +0.00(+0.00%)
Aug 21, 2023 0.0908 0.0922 0.0773 0.0922 3,914 +0.00(+2.44%)
Aug 18, 2023 0.0967 0.0967 0.0543 0.0900 32,457 -0.01(-10.00%)
Aug 17, 2023 0.1000 0.1040 0.0982 0.1000 75,361 -0.00(-0.30%)
Aug 16, 2023 0.1111 0.1111 0.1000 0.1003 43,492 -0.01(-8.82%)
Aug 15, 2023 0.1132 0.1132 0.1085 0.1100 11,214 +0.00(+0.27%)
Aug 14, 2023 0.1122 0.1150 0.1097 0.1097 25,677 -0.00(-1.61%)
Aug 11, 2023 0.1122 0.1122 0.1085 0.1115 49,150 +0.00(+0.54%)
Aug 10, 2023 0.1125 0.1125 0.1059 0.1109 61,954 +0.00(+0.27%)
Aug 09, 2023 0.1160 0.1160 0.1100 0.1106 6,180 -0.01(-5.63%)
Aug 08, 2023 0.1233 0.1233 0.1112 0.1172 120,901 -0.00(-3.93%)
Aug 07, 2023 0.1200 0.1240 0.1200 0.1220 10,291 +0.00(+0.16%)
Aug 04, 2023 0.1200 0.1300 0.1200 0.1218 72,008 +0.00(+1.50%)
Aug 03, 2023 0.1260 0.1290 0.1106 0.1200 47,845 -0.01(-5.29%)
Aug 02, 2023 0.1281 0.1300 0.1267 0.1267 3,229 -0.00(-2.09%)
Aug 01, 2023 0.1320 0.1320 0.1220 0.1294 13,303 -0.00(-2.34%)
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%)
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.