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

Granada Gold Mine Inc (OP: GBBFF )

0.0219 UNCHANGED
Last Price Updated: 1:23 PM EDT, May 24, 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 (%)
May 24, 2024 0.0219 0 -0.00(-2.23%)
May 21, 2024 0.0224 0 -0.01(-19.42%)
May 20, 2024 0.0236 0.0278 0.0236 0.0278 110,000 +0.00(+13.47%)
May 17, 2024 0.0264 0.0264 0.0245 0.0245 15,000 -0.00(-5.04%)
May 15, 2024 0.0258 0 +0.01(+35.79%)
May 14, 2024 0.0190 0.0244 0.0190 0.0190 31,010 -0.00(-10.80%)
May 10, 2024 0.0213 0 -0.00(-0.47%)
May 09, 2024 0.0257 0.0257 0.0214 0.0214 5,400 -0.00(-8.15%)
May 03, 2024 0.0233 0 +0.00(+8.37%)
May 02, 2024 0.0215 0.0215 0.0215 0.0215 1,000 -0.00(-12.96%)
Apr 30, 2024 0.0247 0 +0.00(+0.00%)
Apr 29, 2024 0.0247 0.0247 0.0247 0.0247 24,000 +0.00(+0.00%)
Apr 26, 2024 0.0247 0.0247 0.0247 0.0247 200 -0.01(-20.32%)
Apr 22, 2024 0.0310 0 +0.00(+11.91%)
Apr 18, 2024 0.0277 0 -0.01(-15.55%)
Apr 16, 2024 0.0328 0 -0.00(-3.53%)
Apr 15, 2024 0.0340 0.0340 0.0340 0.0340 220 -0.00(-0.58%)
Apr 12, 2024 0.0281 0.0373 0.0281 0.0342 37,027 +0.01(+20.00%)
Apr 11, 2024 0.0285 0.0333 0.0285 0.0285 14,500 -0.00(-14.16%)
Apr 10, 2024 0.0296 0.0332 0.0296 0.0332 63,659 +0.01(+17.73%)
Apr 09, 2024 0.0297 0.0297 0.0282 0.0282 11,750 -0.00(-5.05%)
Apr 05, 2024 0.0297 11 +0.01(+23.75%)
Apr 04, 2024 0.0254 0.0267 0.0240 0.0240 36,180 -0.00(-10.11%)
Apr 02, 2024 0.0267 0 +0.00(+20.27%)
Apr 01, 2024 0.0222 0.0222 0.0222 0.0222 7,000 +0.00(+8.82%)
Mar 20, 2024 0.0204 0 +0.00(+5.70%)
Mar 19, 2024 0.0193 0.0193 0.0193 0.0193 3,000 +0.00(+4.32%)
Mar 15, 2024 0.0185 0 -0.00(-19.21%)
Mar 12, 2024 0.0229 0 +0.00(+14.50%)
Mar 11, 2024 0.0200 0.0200 0.0200 0.0200 7,000 -0.00(-11.89%)
Mar 07, 2024 0.0227 0 +0.00(+6.07%)
Mar 05, 2024 0.0214 0 +0.01(+50.70%)
Mar 01, 2024 0.0142 82,000 +0.01(+71.08%)
Feb 28, 2024 0.0083 0 -0.00(-8.79%)
Feb 22, 2024 0.0091 0 -0.00(-27.20%)
Feb 20, 2024 0.0125 0 +0.00(+0.81%)
Feb 15, 2024 0.0124 0 +0.00(+21.57%)
Feb 12, 2024 0.0102 0 -0.00(-5.56%)
Feb 08, 2024 0.0108 0 -0.00(-21.74%)
Feb 05, 2024 0.0138 0 -0.00(-0.72%)
Jan 23, 2024 0.0139 0 -0.00(-18.24%)
Jan 19, 2024 0.0170 0 +0.00(+14.09%)
Jan 16, 2024 0.0149 0 +0.00(+17.32%)
Jan 12, 2024 0.0135 0.0135 0.0114 0.0127 51,000 +0.00(+53.01%)
Jan 10, 2024 0.0083 0 -0.00(-33.60%)
Jan 09, 2024 0.0114 0.0125 0.0114 0.0125 60,000 -0.00(-2.34%)
Jan 05, 2024 0.0128 0 +0.00(+28.00%)
Jan 02, 2024 0.0100 0 +0.00(+28.21%)
Dec 29, 2023 0.0078 0.0087 0.0075 0.0078 479,750 -0.00(-17.89%)
Dec 28, 2023 0.0095 0.0095 0.0095 0.0095 3,500 -0.00(-17.39%)
Dec 26, 2023 0.0115 0 +0.00(+43.75%)
Dec 22, 2023 0.0080 0.0080 0.0080 0.0080 103,000 -0.00(-16.67%)
Dec 21, 2023 0.0111 0.0115 0.0096 0.0096 160,000 +0.00(+28.00%)
Dec 14, 2023 0.0075 0 +0.00(+0.00%)
Dec 13, 2023 0.0075 0.0075 0.0075 0.0075 6,400 -0.00(-31.19%)
Dec 12, 2023 0.0100 0.0109 0.0075 0.0109 376,340 +0.00(+0.00%)
Dec 11, 2023 0.0115 0.0115 0.0100 0.0109 57,633 +0.00(+9.00%)
Dec 08, 2023 0.0091 0.0100 0.0091 0.0100 20,550 +0.00(+20.48%)
Dec 05, 2023 0.0083 101,562 -0.00(-13.54%)
Dec 01, 2023 0.0096 0 -0.00(-4.00%)
Nov 28, 2023 0.0100 0 -0.00(-9.09%)
Nov 27, 2023 0.0108 0.0110 0.0097 0.0110 113,000 +0.00(+15.79%)
Nov 21, 2023 0.0095 0 +0.00(+18.75%)
Nov 17, 2023 0.0080 0 -0.00(-17.53%)
Nov 03, 2023 0.0097 0 +0.00(+3.19%)
Nov 01, 2023 0.0094 0 -0.00(-29.85%)
Oct 31, 2023 0.0134 0.0134 0.0134 0.0134 7,407 +0.00(+25.23%)
Oct 26, 2023 0.0107 0 +0.00(+5.94%)
Oct 25, 2023 0.0075 0.0114 0.0075 0.0101 36,419 +0.00(+16.09%)
Oct 20, 2023 0.0087 0 -0.00(-13.86%)
Oct 19, 2023 0.0091 0.0101 0.0075 0.0101 101,300 +0.00(+1.00%)
Oct 18, 2023 0.0120 0.0120 0.0100 0.0100 136,265 -0.00(-7.41%)
Oct 17, 2023 0.0113 0.0129 0.0107 0.0108 23,560 -0.00(-16.92%)
Oct 16, 2023 0.0153 0.0153 0.0123 0.0130 2,144 -0.00(-20.25%)
Oct 13, 2023 0.0163 0.0163 0.0163 0.0163 4,000 +0.00(+0.62%)
Oct 05, 2023 0.0162 0 +0.00(+1.25%)
Oct 03, 2023 0.0160 0 -0.00(-13.51%)
Sep 28, 2023 0.0185 0 -0.00(-20.26%)
Sep 25, 2023 0.0232 0 +0.00(+25.41%)
Sep 22, 2023 0.0167 0.0206 0.0167 0.0185 107,250 -0.00(-1.60%)
Sep 21, 2023 0.0188 0.0188 0.0188 0.0188 1,125 +0.00(+34.29%)
Sep 19, 2023 0.0140 0 +0.00(+0.00%)
Sep 12, 2023 0.0140 0 -0.00(-7.28%)
Sep 11, 2023 0.0171 0.0171 0.0151 0.0151 12,500 -0.00(-24.50%)
Sep 01, 2023 0.0200 0 +0.00(+13.64%)
Aug 30, 2023 0.0176 0 +0.00(+18.92%)
Aug 28, 2023 0.0148 0 -0.00(-13.95%)
Aug 23, 2023 0.0172 0 +0.00(+3.61%)
Aug 14, 2023 0.0166 0 +0.00(+9.93%)
Aug 11, 2023 0.0186 0.0186 0.0150 0.0151 19,000 -0.00(-20.94%)
Aug 10, 2023 0.0198 0.0198 0.0191 0.0191 60,100 -0.00(-0.52%)
Aug 07, 2023 0.0192 0 -0.00(-5.88%)
Aug 02, 2023 0.0204 0 +0.01(+36.00%)
Jul 31, 2023 0.0150 0 -0.01(-26.47%)
Jul 28, 2023 0.0204 0.0204 0.0204 0.0204 528 +0.00(+10.27%)
Jul 27, 2023 0.0185 0.0185 0.0185 0.0185 62,545 -0.00(-2.63%)
Jul 26, 2023 0.0190 0.0190 0.0190 0.0190 10,000 +0.00(+0.00%)
Jul 25, 2023 0.0189 0.0200 0.0187 0.0190 23,000 -0.01(-24.00%)
Jul 20, 2023 0.0250 0 +0.00(+21.95%)
Jul 19, 2023 0.0205 0.0205 0.0205 0.0205 7,500 -0.00(-1.44%)
Jul 18, 2023 0.0200 0.0208 0.0180 0.0208 210,000 -0.00(-8.77%)
Jul 17, 2023 0.0228 0.0228 0.0228 0.0228 500 -0.00(-3.39%)
Jul 14, 2023 0.0236 0.0236 0.0236 0.0236 36,000 +0.00(+0.43%)
Jul 11, 2023 0.0235 0 +0.00(+24.34%)
Jul 05, 2023 0.0189 0 -0.00(-17.11%)
Jul 03, 2023 0.0233 0.0233 0.0228 0.0228 57,974 +0.00(+20.63%)
Jun 29, 2023 0.0189 0 -0.00(-17.47%)
Jun 28, 2023 0.0229 0.0229 0.0229 0.0229 20,000 +0.00(+10.10%)
Jun 23, 2023 0.0208 0 -0.00(-16.80%)
Jun 14, 2023 0.0250 0 +0.00(+12.61%)
Jun 12, 2023 0.0222 0 +0.00(+18.72%)
Jun 08, 2023 0.0187 0 -0.00(-5.56%)
Jun 06, 2023 0.0198 0 -0.00(-10.41%)
Jun 02, 2023 0.0221 0 -0.00(-0.90%)
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.