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

Granada Gold Mine Inc (OP: GBBFF )

0.0228 +0.0009 (+4.11%)
Streaming Delayed Price Updated: 10:32 AM EDT, Jun 6, 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 29, 2020 0.1032 0.1107 0.0960 0.1107 17,500 +0.00(+3.94%)
May 28, 2020 0.0931 0.1065 0.0931 0.1065 29,537 -0.00(-0.19%)
May 27, 2020 0.1104 0.1104 0.1066 0.1067 9,000 -0.00(-1.02%)
May 26, 2020 0.1030 0.1134 0.1000 0.1078 40,500 +0.01(+5.58%)
May 22, 2020 0.1085 0.1085 0.1021 0.1021 12,300 -0.01(-7.18%)
May 21, 2020 0.1131 0.1131 0.1059 0.1100 43,080 +0.01(+9.02%)
May 19, 2020 0.1009 0.1009 0.1009 0 +0.00(+0.90%)
May 18, 2020 0.1200 0.1200 0.1000 0.1000 76,250 +0.01(+6.27%)
May 15, 2020 0.1000 0.1000 0.0940 0.0941 75,100 -0.01(-8.55%)
May 14, 2020 0.1029 0.1029 0.1029 0.1029 200 +0.01(+13.33%)
May 13, 2020 0.0992 0.1000 0.0908 0.0908 7,000 -0.00(-1.94%)
May 12, 2020 0.1129 0.1129 0.0924 0.0926 231,409 -0.00(-2.01%)
May 11, 2020 0.0979 0.0979 0.0945 0.0945 5,350 -0.00(-2.78%)
May 08, 2020 0.1000 0.1000 0.0972 0.0972 9,000 +0.00(+0.21%)
May 07, 2020 0.0940 0.0970 0.0807 0.0970 2,406 +0.00(+4.86%)
May 06, 2020 0.0972 0.0972 0.0925 0.0925 5,700 -0.00(-1.91%)
May 05, 2020 0.0818 0.0943 0.0818 0.0943 133,071 +0.01(+8.52%)
May 04, 2020 0.0906 0.0906 0.0869 0.0869 6,752 +0.00(+3.45%)
May 01, 2020 0.0870 0.0870 0.0840 0.0840 1,500 -0.00(-3.45%)
Apr 30, 2020 0.0865 0.0870 0.0865 0.0870 5,180 +0.00(+5.84%)
Apr 29, 2020 0.0743 0.0822 0.0743 0.0822 994 -0.00(-4.42%)
Apr 28, 2020 0.0780 0.0860 0.0738 0.0860 42,000 +0.01(+14.82%)
Apr 27, 2020 0.0780 0.0834 0.0700 0.0749 35,220 -0.00(-3.10%)
Apr 24, 2020 0.0765 0.0830 0.0700 0.0773 59,500 +0.01(+10.11%)
Apr 23, 2020 0.0831 0.0831 0.0702 0.0702 60,330 -0.01(-7.87%)
Apr 22, 2020 0.0750 0.0762 0.0750 0.0762 2,525 -0.00(-4.87%)
Apr 21, 2020 0.0801 0.0801 0.0801 125 +0.00(+0.00%)
Apr 20, 2020 0.0831 0.0831 0.0702 0.0801 16,702 -0.01(-7.93%)
Apr 17, 2020 0.0991 0.0991 0.0800 0.0870 44,500 -0.01(-13.60%)
Apr 16, 2020 0.0900 0.1046 0.0862 0.1007 40,725 +0.02(+20.89%)
Apr 15, 2020 0.0900 0.0979 0.0833 0.0833 128,000 -0.01(-12.13%)
Apr 14, 2020 0.0930 0.1002 0.0854 0.0948 350,929 +0.02(+25.40%)
Apr 13, 2020 0.0737 0.0771 0.0684 0.0756 369,530 +0.00(+5.00%)
Apr 09, 2020 0.0665 0.0734 0.0664 0.0720 25,200 -0.00(-5.51%)
Apr 08, 2020 0.0762 0.0762 0.0762 0.0762 600 -0.00(-0.39%)
Apr 07, 2020 0.0760 0.0765 0.0713 0.0765 17,400 +0.00(+6.69%)
Apr 06, 2020 0.0670 0.0717 0.0670 0.0717 41,700 +0.00(+0.14%)
Apr 03, 2020 0.0718 0.0754 0.0716 0.0716 4,700 +0.00(+3.92%)
Apr 02, 2020 0.0688 0.0689 0.0688 0.0689 7,500 -0.01(-12.78%)
Apr 01, 2020 0.0790 0.0790 0.0790 36 +0.00(+0.00%)
Mar 31, 2020 0.0600 0.0600 0.0790 3,901 +0.02(+31.67%)
Mar 30, 2020 0.0600 0.0600 0.0600 0.0600 3,500 -0.02(-24.05%)
Mar 27, 2020 0.0880 0.0880 0.0790 0.0790 7,700 -0.00(-5.39%)
Mar 26, 2020 0.0850 0.0850 0.0835 0.0835 4,650 +0.00(+2.96%)
Mar 25, 2020 0.0811 0.0811 0.0811 0.0811 7,330 -0.01(-6.78%)
Mar 24, 2020 0.0880 0.0880 0.0645 0.0870 44,410 +0.01(+20.83%)
Mar 23, 2020 0.0683 0.0720 0.0683 0.0720 28,000 +0.00(+2.86%)
Mar 20, 2020 0.0700 0.0700 0.0700 0.0700 6,000 +0.00(+0.14%)
Mar 19, 2020 0.0711 0.0717 0.0690 0.0699 72,990 -0.01(-12.62%)
Mar 18, 2020 0.0800 0.0800 0.0800 0.0800 3,000 +0.01(+13.80%)
Mar 16, 2020 0.0703 0.0703 0.0703 0 -0.02(-21.89%)
Mar 13, 2020 0.0900 0.0900 0.0900 0.0900 200 +0.01(+12.50%)
Mar 12, 2020 0.0750 0.0800 0.0750 0.0800 23,200 +0.00(+0.25%)
Mar 11, 2020 0.0950 0.1032 0.0796 0.0798 45,960 -0.01(-6.99%)
Mar 10, 2020 0.0850 0.0896 0.0850 0.0858 4,430 -0.00(-3.60%)
Mar 09, 2020 0.0880 0.0930 0.0880 0.0890 55,600 -0.01(-10.10%)
Mar 06, 2020 0.1129 0.1129 0.0990 0.0990 8,600 -0.01(-12.31%)
Mar 05, 2020 0.1094 0.1160 0.1025 0.1129 11,416 +0.01(+7.52%)
Mar 03, 2020 0.1050 0.1050 0.1050 0 -0.00(-4.28%)
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.