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

Grounded Lithium Corp (OP: GRDAF )

0.0439 +0.0089 (+25.43%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 8, 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 (%)
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%)
Sep 03, 2024 0.0257 0.0279 0.0257 0.0279 5,600 +0.01(+39.50%)
Aug 30, 2024 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
Aug 29, 2024 0.0200 0.0200 0.0200 0.0200 3,000 -0.01(-21.26%)
Aug 28, 2024 0.0305 0.0305 0.0254 0.0254 1,900 +0.00(+7.17%)
Aug 27, 2024 0.0221 0.0305 0.0221 0.0237 65,950 -0.01(-18.28%)
Aug 26, 2024 0.0254 0.0290 0.0250 0.0290 75,588 +0.01(+45.00%)
Aug 23, 2024 0.0200 0.0200 0.0200 0.0200 605 -0.01(-33.33%)
Aug 21, 2024 0.0300 0 +0.00(+19.05%)
Aug 20, 2024 0.0252 0.0252 0.0252 0.0252 10,000 +0.01(+26.00%)
Aug 19, 2024 0.0200 0.0200 0.0200 0.0200 20,200 -0.00(-2.44%)
Aug 16, 2024 0.0205 0.0205 0.0205 0.0205 2,000 -0.01(-24.35%)
Aug 15, 2024 0.0271 0.0271 0.0271 0.0271 300 +0.00(+0.00%)
Aug 14, 2024 0.0205 0.0271 0.0205 0.0271 10,000 +0.00(+0.37%)
Aug 13, 2024 0.0270 0.0270 0.0270 0.0270 3,500 +0.00(+8.43%)
Aug 12, 2024 0.0211 0.0249 0.0211 0.0249 11,954 -0.01(-26.98%)
Aug 09, 2024 0.0341 0.0341 0.0249 0.0341 3,436 +0.01(+61.61%)
Aug 08, 2024 0.0211 0.0211 0.0211 0.0211 3,000 +0.00(+5.50%)
Aug 07, 2024 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+17.65%)
Aug 05, 2024 0.0170 0 -0.01(-42.37%)
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.