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

Grounded Lithium Corp (OP: GRDAF )

0.0400 -0.0020 (-4.76%)
Streaming Delayed Price Updated: 3:54 PM EST, Nov 21, 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 21, 2024 0.0420 0.0460 0.0400 0.0400 64,150 -0.00(-4.76%)
Nov 20, 2024 0.0430 0.0430 0.0420 0.0420 515,100 -0.00(-0.94%)
Nov 19, 2024 0.0424 0.0424 0.0424 0.0424 5,080 -0.00(-0.47%)
Nov 18, 2024 0.0430 0.0430 0.0426 0.0426 58,140 -0.00(-0.93%)
Nov 15, 2024 0.0433 0.0433 0.0427 0.0430 65,100 -0.00(-0.69%)
Nov 14, 2024 0.0467 0.0471 0.0433 0.0433 19,600 -0.00(-9.22%)
Nov 13, 2024 0.0500 0.0500 0.0477 0.0477 42,051 -0.00(-1.45%)
Nov 12, 2024 0.0421 0.0484 0.0421 0.0484 83,752 +0.00(+1.47%)
Nov 11, 2024 0.0474 0.0515 0.0445 0.0477 125,450 +0.00(+8.66%)
Nov 08, 2024 0.0482 0.0551 0.0350 0.0439 294,771 +0.01(+25.43%)
Nov 07, 2024 0.0400 0.0420 0.0350 0.0350 86,889 -0.00(-7.41%)
Nov 06, 2024 0.0382 0.0391 0.0310 0.0378 47,490 +0.00(+0.27%)
Nov 04, 2024 0.0377 36 +0.00(+7.71%)
Oct 31, 2024 0.0350 0 -0.00(-7.16%)
Oct 30, 2024 0.0377 0.0377 0.0377 0.0377 5,000 +0.00(+0.00%)
Oct 29, 2024 0.0350 0.0404 0.0350 0.0377 34,400 +0.00(+7.71%)
Oct 25, 2024 0.0350 0 -0.00(-7.16%)
Oct 24, 2024 0.0377 0.0400 0.0377 0.0377 12,555 +0.00(+0.00%)
Oct 23, 2024 0.0350 0.0377 0.0350 0.0377 8,050 +0.00(+0.00%)
Oct 22, 2024 0.0377 0.0377 0.0350 0.0377 36,900 -0.00(-5.75%)
Oct 21, 2024 0.0372 0.0400 0.0350 0.0400 21,100 +0.00(+0.00%)
Oct 18, 2024 0.0352 0.0400 0.0300 0.0400 72,500 +0.01(+42.86%)
Oct 17, 2024 0.0300 0.0476 0.0280 0.0280 261,745 -0.00(-4.11%)
Oct 16, 2024 0.0300 0.0300 0.0292 0.0292 13,000 +0.01(+20.66%)
Oct 15, 2024 0.0242 0.0242 0.0242 0.0242 3,450 +0.00(+16.35%)
Oct 14, 2024 0.0208 0.0208 0.0208 0.0208 200 -0.00(-18.11%)
Oct 11, 2024 0.0254 0.0254 0.0254 0.0254 500 -0.00(-15.33%)
Oct 10, 2024 0.0300 0.0300 0.0254 0.0300 35,800 +0.00(+0.00%)
Oct 09, 2024 0.0293 0.0300 0.0254 0.0300 12,330 +0.00(+18.11%)
Oct 08, 2024 0.0300 0.0300 0.0208 0.0254 5,100 -0.00(-15.33%)
Oct 07, 2024 0.0208 0.0300 0.0200 0.0300 155,350 +0.00(+11.94%)
Oct 04, 2024 0.0268 0.0268 0.0268 0.0268 18,242 -0.00(-10.67%)
Oct 02, 2024 0.0300 0 +0.00(+0.00%)
Oct 01, 2024 0.0300 0.0300 0.0268 0.0300 510 +0.01(+44.23%)
Sep 30, 2024 0.0208 0.0208 0.0208 0.0208 3,000 -0.00(-7.56%)
Sep 27, 2024 0.0259 0.0300 0.0225 0.0225 20,440 -0.00(-1.75%)
Sep 26, 2024 0.0246 0.0265 0.0229 0.0229 45,950 -0.00(-11.58%)
Sep 25, 2024 0.0273 0.0290 0.0256 0.0259 50,800 +0.00(+5.71%)
Sep 24, 2024 0.0210 0.0245 0.0210 0.0245 1,500 -0.00(-0.41%)
Sep 23, 2024 0.0246 0.0246 0.0235 0.0246 24,500 +0.00(+17.14%)
Sep 20, 2024 0.0210 0.0210 0.0210 0.0210 100 -0.00(-4.55%)
Sep 17, 2024 0.0220 0 -0.00(-15.06%)
Sep 16, 2024 0.0217 0.0299 0.0217 0.0259 151,550 +0.00(+14.60%)
Sep 13, 2024 0.0233 0.0233 0.0217 0.0226 16,000 -0.00(-5.04%)
Sep 12, 2024 0.0259 0.0259 0.0231 0.0238 1,800 -0.00(-6.67%)
Sep 11, 2024 0.0238 0.0255 0.0238 0.0255 2,500 -0.00(-2.30%)
Sep 09, 2024 0.0261 0 +0.00(+0.00%)
Sep 06, 2024 0.0261 0.0261 0.0261 0.0261 14,000 +0.00(+0.00%)
Sep 05, 2024 0.0261 0.0261 0.0261 0.0261 1,000 +0.00(+8.75%)
Sep 04, 2024 0.0240 0.0240 0.0240 0.0240 929 -0.00(-13.98%)
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.