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 UNCHANGED
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 (%)
Feb 29, 2024 0.0345 0 -0.00(-8.00%)
Feb 28, 2024 0.0375 0.0376 0.0350 0.0375 54,955 -0.00(-5.78%)
Feb 27, 2024 0.0398 0.0398 0.0398 0.0398 120 +0.00(+6.13%)
Feb 26, 2024 0.0375 0.0395 0.0375 0.0375 6,200 -0.00(-8.09%)
Feb 23, 2024 0.0390 0.0450 0.0375 0.0408 201,010 +0.00(+2.00%)
Feb 22, 2024 0.0421 0.0450 0.0384 0.0400 62,600 -0.00(-5.88%)
Feb 21, 2024 0.0401 0.0430 0.0350 0.0425 157,689 -0.00(-0.23%)
Feb 20, 2024 0.0450 0.0450 0.0421 0.0426 25,500 -0.00(-5.33%)
Feb 16, 2024 0.0200 0.0489 0.0200 0.0450 1,877 -0.00(-3.02%)
Feb 15, 2024 0.0464 0.0464 0.0464 0.0464 530 +0.00(+8.92%)
Feb 14, 2024 0.0199 0.0427 0.0199 0.0426 165,978 -0.00(-6.37%)
Feb 13, 2024 0.0470 0.0470 0.0455 0.0455 27,079 -0.00(-3.40%)
Feb 12, 2024 0.0532 0.0532 0.0470 0.0471 178,253 -0.01(-11.47%)
Feb 09, 2024 0.0532 0.0532 0.0527 0.0532 16,630 +0.00(+0.57%)
Feb 08, 2024 0.0500 0.0557 0.0500 0.0529 56,248 -0.00(-1.12%)
Feb 07, 2024 0.0606 0.0606 0.0535 0.0535 108,001 +0.00(+0.38%)
Feb 06, 2024 0.0518 0.0533 0.0511 0.0533 2,200 +0.00(+4.31%)
Feb 05, 2024 0.0556 0.0568 0.0511 0.0511 8,100 -0.00(-5.37%)
Feb 02, 2024 0.0500 0.0573 0.0500 0.0540 56,678 -0.00(-5.76%)
Feb 01, 2024 0.0600 0.0600 0.0573 0.0573 46,800 -0.00(-2.39%)
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%)
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.