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

Grounded Lithium Corp (OP: GRDAF )

0.0277 UNCHANGED
Streaming Delayed Price Updated: 2:38 PM EDT, May 17, 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 (%)
Nov 30, 2023 0.0513 0.0600 0.0500 0.0600 94,432 +0.00(+1.87%)
Nov 29, 2023 0.0556 0.0589 0.0531 0.0589 129,450 +0.01(+13.71%)
Nov 28, 2023 0.0550 0.0550 0.0500 0.0518 78,500 -0.00(-5.82%)
Nov 27, 2023 0.0573 0.0623 0.0545 0.0550 27,814 -0.01(-14.06%)
Nov 22, 2023 0.0640 0 +0.00(+6.84%)
Nov 21, 2023 0.0620 0.0620 0.0568 0.0599 55,500 -0.00(-3.23%)
Nov 20, 2023 0.0575 0.0656 0.0549 0.0619 30,085 -0.00(-2.67%)
Nov 17, 2023 0.0674 0.0674 0.0600 0.0636 22,803 -0.00(-5.64%)
Nov 16, 2023 0.0666 0.0674 0.0655 0.0674 13,064 +0.00(+6.48%)
Nov 15, 2023 0.0700 0.0702 0.0607 0.0633 397,500 -0.01(-9.96%)
Nov 14, 2023 0.0703 0.0703 0.0700 0.0703 10,500 -0.00(-1.13%)
Nov 13, 2023 0.0695 0.0711 0.0695 0.0711 3,222 +0.00(+4.41%)
Nov 10, 2023 0.0681 0.0681 0.0681 0.0681 6,938 -0.00(-4.08%)
Nov 09, 2023 0.0774 0.0800 0.0710 0.0710 42,236 +0.00(+0.71%)
Nov 08, 2023 0.0725 0.0725 0.0705 0.0705 3,100 +0.00(+3.22%)
Nov 07, 2023 0.0676 0.0729 0.0676 0.0683 6,469 -0.00(-5.14%)
Nov 06, 2023 0.0660 0.0730 0.0660 0.0720 33,475 +0.01(+10.60%)
Nov 03, 2023 0.0596 0.0729 0.0596 0.0651 181,637 +0.00(+1.72%)
Nov 02, 2023 0.0636 0.0642 0.0597 0.0640 51,543 +0.00(+3.23%)
Nov 01, 2023 0.0642 0.0642 0.0620 0.0620 25,060 -0.00(-3.28%)
Oct 31, 2023 0.0641 0.0663 0.0641 0.0641 1,300 +0.00(+3.39%)
Oct 30, 2023 0.0620 0.0620 0.0620 0.0620 2,080 -0.01(-12.43%)
Oct 27, 2023 0.0753 0.0761 0.0601 0.0708 65,850 -0.01(-11.50%)
Oct 26, 2023 0.0800 0.0800 0.0759 0.0800 30,700 -0.00(-0.99%)
Oct 25, 2023 0.1000 0.1000 0.0720 0.0808 21,050 -0.01(-9.11%)
Oct 24, 2023 0.0772 0.1066 0.0740 0.0889 84,331 +0.01(+20.14%)
Oct 23, 2023 0.0740 0.0782 0.0740 0.0740 2,850 +0.00(+0.00%)
Oct 20, 2023 0.0700 0.0740 0.0700 0.0740 163,000 +0.00(+2.78%)
Oct 19, 2023 0.0650 0.0720 0.0650 0.0720 16,430 -0.00(-0.41%)
Oct 18, 2023 0.0600 0.0732 0.0600 0.0723 8,661 -0.00(-6.10%)
Oct 17, 2023 0.0833 0.0954 0.0720 0.0770 69,105 -0.02(-24.51%)
Oct 16, 2023 0.0833 0.1020 0.0833 0.1020 5,600 +0.00(+0.10%)
Oct 13, 2023 0.1019 0.1019 0.1019 0.1019 2,000 +0.01(+16.32%)
Oct 12, 2023 0.0986 0.1019 0.0876 0.0876 15,826 -0.01(-7.69%)
Oct 11, 2023 0.1019 0.1019 0.0949 0.0949 14,044 -0.00(-4.43%)
Oct 10, 2023 0.0993 0.0993 0.0993 0.0993 30,080 -0.00(-2.65%)
Oct 09, 2023 0.1020 0.1020 0.0960 0.1020 2,526 +0.00(+3.76%)
Oct 06, 2023 0.0957 0.0983 0.0950 0.0983 19,178 -0.00(-4.56%)
Oct 05, 2023 0.0873 0.1030 0.0810 0.1030 195,899 +0.01(+10.75%)
Oct 04, 2023 0.0952 0.0952 0.0780 0.0930 19,435 -0.01(-7.00%)
Oct 03, 2023 0.1000 0.1000 0.0985 0.1000 1,200 +0.00(+5.15%)
Oct 02, 2023 0.0907 0.0951 0.0887 0.0951 36,200 +0.00(+4.74%)
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%)
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.