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

Grounded Lithium Corp (OP: GRDAF )

0.0376 -0.0012 (-3.09%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 9, 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 (%)
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%)
Jan 02, 2024 0.0597 0.0599 0.0585 0.0599 19,473 -0.00(-6.41%)
Dec 29, 2023 0.0640 0.0690 0.0640 0.0640 149,600 -0.00(-3.03%)
Dec 28, 2023 0.0600 0.0685 0.0600 0.0660 118,500 +0.01(+10.00%)
Dec 27, 2023 0.0631 0.0656 0.0600 0.0600 579,474 +0.00(+9.09%)
Dec 26, 2023 0.0540 0.0613 0.0540 0.0550 2,025 -0.00(-7.72%)
Dec 22, 2023 0.0637 0.0637 0.0596 0.0596 15,000 -0.01(-9.28%)
Dec 21, 2023 0.0658 0.0675 0.0634 0.0657 10,700 +0.00(+3.96%)
Dec 20, 2023 0.0631 0.0679 0.0631 0.0632 10,100 -0.00(-7.06%)
Dec 19, 2023 0.0700 0.0700 0.0622 0.0680 59,570 -0.00(-1.45%)
Dec 18, 2023 0.0585 0.0690 0.0585 0.0690 135,100 +0.01(+15.38%)
Dec 15, 2023 0.0611 0.0611 0.0540 0.0598 66,120 +0.00(+0.50%)
Dec 14, 2023 0.0589 0.0638 0.0400 0.0595 41,040 +0.00(+2.59%)
Dec 13, 2023 0.0588 0.0590 0.0570 0.0580 119,678 -0.00(-1.36%)
Dec 12, 2023 0.0563 0.0588 0.0540 0.0588 3,100 +0.00(+4.44%)
Dec 11, 2023 0.0546 0.0563 0.0450 0.0563 5,200 +0.00(+3.30%)
Dec 08, 2023 0.0593 0.0593 0.0410 0.0545 84,601 -0.01(-9.17%)
Dec 06, 2023 0.0600 0 +0.01(+16.96%)
Dec 05, 2023 0.0580 0.0623 0.0513 0.0513 61,777 -0.01(-11.25%)
Dec 04, 2023 0.0560 0.0608 0.0560 0.0578 71,100 -0.00(-3.83%)
Dec 01, 2023 0.0600 0.0630 0.0561 0.0601 33,451 +0.00(+0.17%)
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%)
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.