Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Grid Metals Corporation (QB) (MSMGF)
Grid Metals Corporation (QB) (MSMGF) Historical

MSMGF Grid Metals Corporation (QB)

0.0281

0.00218 (8.41%)

Mar 07 2025 - Closed

Delayed by 15 minutes

MSMGF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 07 2025	0.0281	0.00218	8.41%	0.0285	0.0285	0.0262	221,400
Mar 06 2025	0.02592	-0.00078	-2.92%	0.02574	0.02592	0.02574	5,599
Mar 05 2025	0.0267	0.00	0.00%	0.0267	0.0267	0.0267	0
Mar 04 2025	0.0267	-0.0013	-4.64%	0.029	0.029	0.0267	157,000
Mar 03 2025	0.028	0.0006	2.19%	0.028	0.028	0.028	150,000
Feb 28 2025	0.0274	-0.0006	-2.14%	0.0274	0.028	0.0274	52,220
Feb 27 2025	0.028	0.00	0.00%	0.028	0.028	0.028	0
Feb 26 2025	0.028	0.00	0.00%	0.028	0.028	0.028	10,000
Feb 25 2025	0.028	-0.0002	-0.71%	0.0281	0.0281	0.028	61,000
Feb 24 2025	0.0282	0.00168	6.33%	0.0283	0.0283	0.0282	20,000
Feb 21 2025	0.02652	0.00192	7.80%	0.029	0.032	0.02652	216,500
Feb 20 2025	0.0246	-0.0042	-14.58%	0.0246	0.0246	0.0246	10,000
Feb 19 2025	0.0288	0.0052	22.03%	0.0306	0.032	0.02832	50,700
Feb 18 2025	0.0236	-0.0034	-12.59%	0.0206	0.025	0.0206	160,300
Feb 14 2025	0.027	0.00354	15.09%	0.027	0.027	0.027	3,500
Feb 13 2025	0.02346	0.00236	11.18%	0.0248	0.0248	0.02316	207,500
Feb 12 2025	0.0211	0.00	0.00%	0.0211	0.0211	0.0211	0
Feb 11 2025	0.0211	0.00	0.00%	0.0211	0.02555	0.0211	250,000
Feb 10 2025	0.0211	0.00	0.00%	0.0211	0.0211	0.0211	0
Feb 07 2025	0.0211	-0.0035	-14.23%	0.0211	0.0211	0.0211	5,100
Feb 06 2025	0.0246	0.0046	23.00%	0.0246	0.0246	0.0246	10,000
Feb 05 2025	0.02	0.00	0.00%	0.02	0.02	0.02	0
Feb 04 2025	0.02	0.00	0.00%	0.02	0.02	0.02	0
Feb 03 2025	0.02	0.00	0.00%	0.02	0.02	0.02	0
Jan 31 2025	0.02	-0.0038	-15.97%	0.022	0.023	0.02	156,200
Jan 30 2025	0.0238	-0.00384	-13.89%	0.0238	0.0238	0.0238	18,500
Jan 29 2025	0.027638	0.00	0.00%	0.027638	0.027638	0.027638	0
Jan 28 2025	0.027638	0.00	0.00%	0.027638	0.027638	0.027638	0
Jan 27 2025	0.027638	0.00	0.00%	0.027638	0.027638	0.027638	0
Jan 24 2025	0.027638	0.00264	10.55%	0.027638	0.027638	0.027638	5,000
Jan 23 2025	0.025	0.00	0.00%	0.025	0.025	0.025	0
Jan 22 2025	0.025	0.00	0.00%	0.025	0.025	0.025	0
Jan 21 2025	0.025	0.00092	3.80%	0.025	0.025	0.02254	353,276
Jan 17 2025	0.024085	0.00	0.00%	0.024085	0.024085	0.024085	0
Jan 16 2025	0.024085	0.00	0.00%	0.024085	0.024085	0.024085	0
Jan 15 2025	0.024085	-0.00292	-10.80%	0.02336	0.024085	0.02254	135,000
Jan 14 2025	0.027	0.00	0.00%	0.027	0.027	0.027	10,000
Jan 13 2025	0.027	0.0021	8.43%	0.0299	0.0299	0.027	8,400
Jan 10 2025	0.0249	0.0005	2.06%	0.025	0.025	0.0249	4,400
Jan 08 2025	0.024398	-0.0006	-2.41%	0.024398	0.024398	0.024398	100
Jan 07 2025	0.025	0.00	0.00%	0.025	0.025	0.025	0
Jan 06 2025	0.025	0.00	0.00%	0.025	0.025	0.025	0
Jan 03 2025	0.025	0.00	0.00%	0.025	0.025	0.025	0
Jan 02 2025	0.025	0.00	0.00%	0.025	0.025	0.025	9,600
Dec 31 2024	0.025	-0.00048	-1.87%	0.02452	0.025	0.02452	55,000
Dec 30 2024	0.025476	0.00	0.00%	0.025476	0.025476	0.025476	0
Dec 27 2024	0.025476	-0.00152	-5.64%	0.0242	0.025476	0.0242	5,370
Dec 26 2024	0.027	0.00	0.00%	0.027	0.027	0.027	0
Dec 24 2024	0.027	0.00	0.00%	0.027	0.027	0.027	0
Dec 23 2024	0.027	-0.00354	-11.59%	0.0279	0.031	0.027	214,400
Dec 20 2024	0.03054	0.00	0.00%	0.03054	0.03054	0.03054	0
Dec 19 2024	0.03054	0.00	0.00%	0.03054	0.03054	0.03054	0
Dec 18 2024	0.03054	0.00	0.00%	0.03054	0.03054	0.03054	0
Dec 17 2024	0.03054	0.00	0.00%	0.03054	0.03054	0.03054	0
Dec 16 2024	0.03054	-0.00036	-1.17%	0.02986	0.03054	0.02986	30,000
Dec 13 2024	0.0309	0.0009	3.00%	0.03	0.0309	0.03	22,000
Dec 12 2024	0.03	0.0079	35.75%	0.032	0.032	0.03	50,500
Dec 11 2024	0.0221	-0.0021	-8.68%	0.0268	0.0268	0.0221	11,600
Dec 10 2024	0.0242	-0.00088	-3.52%	0.0246	0.0246	0.0242	50,000

Grid Metals (QB)

Acadia Pharmaceuticals

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions