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

Granada Gold Mine Inc (TSV: GGM )

0.0350 UNCHANGED
Streaming Delayed Price Updated: 2:05 PM EDT, May 30, 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 (%)
Jan 31, 2020 0.1500 0.1600 0.1500 0.1600 149,500 +0.02(+10.34%)
Jan 30, 2020 0.1400 0.1500 0.1350 0.1450 86,500 +0.00(+0.00%)
Jan 29, 2020 0.1500 0.1500 0.1400 0.1450 434,830 -0.01(-3.33%)
Jan 28, 2020 0.1600 0.1600 0.1500 0.1500 103,725 -0.01(-6.25%)
Jan 27, 2020 0.1650 0.1650 0.1550 0.1600 109,770 -0.01(-5.88%)
Jan 24, 2020 0.1700 0.1700 0.1650 0.1700 208,625 +0.01(+3.03%)
Jan 23, 2020 0.1650 0.1700 0.1650 0.1650 50,506 -0.01(-2.94%)
Jan 22, 2020 0.1750 0.1750 0.1650 0.1700 175,050 -0.00(-2.86%)
Jan 21, 2020 0.1650 0.1750 0.1650 0.1750 94,000 +0.00(+2.94%)
Jan 20, 2020 0.1750 0.1750 0.1650 0.1700 77,800 -0.01(-5.56%)
Jan 17, 2020 0.1700 0.1800 0.1500 0.1800 429,150 +0.01(+5.88%)
Jan 16, 2020 0.1800 0.1800 0.1650 0.1700 147,400 -0.01(-5.56%)
Jan 15, 2020 0.1650 0.1800 0.1550 0.1800 480,299 +0.01(+9.09%)
Jan 14, 2020 0.1700 0.1750 0.1600 0.1650 565,278 +0.00(+0.00%)
Jan 13, 2020 0.1800 0.1800 0.1600 0.1650 702,050 -0.02(-13.16%)
Jan 10, 2020 0.1850 0.2000 0.1750 0.1900 1,170,142 -0.01(-2.56%)
Jan 09, 2020 0.1600 0.2250 0.1600 0.1950 3,639,459 +0.08(+62.50%)
Jan 08, 2020 0.1300 0.1300 0.1200 0.1200 231,575 -0.01(-7.69%)
Jan 07, 2020 0.1350 0.1350 0.1300 0.1300 360,550 +0.01(+4.00%)
Jan 06, 2020 0.1300 0.1400 0.1250 0.1250 317,220 +0.00(+0.00%)
Jan 03, 2020 0.1150 0.1300 0.1150 0.1250 683,923 +0.01(+13.64%)
Jan 02, 2020 0.1150 0.1200 0.1100 0.1100 135,961 +0.00(+0.00%)
Dec 31, 2019 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Dec 30, 2019 0.1100 0.1300 0.1100 0.1200 504,950 +0.01(+14.29%)
Dec 27, 2019 0.1050 0.1050 0.1000 0.1050 129,200 +0.00(+0.00%)
Dec 24, 2019 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Dec 23, 2019 0.1000 0.1000 0.0950 0.1000 180,538 +0.00(+0.00%)
Dec 20, 2019 0.1000 0.1000 0.1000 0.1000 18,000 +0.01(+5.26%)
Dec 19, 2019 0.1050 0.1050 0.0950 0.0950 88,400 -0.01(-9.52%)
Dec 18, 2019 0.1000 0.1050 0.1000 0.1050 113,500 +0.00(+5.00%)
Dec 17, 2019 0.0950 0.1000 0.0950 0.1000 35,160 +0.01(+5.26%)
Dec 16, 2019 0.0950 0.0950 0.0900 0.0950 61,350 +0.01(+5.56%)
Dec 13, 2019 0.0950 0.0950 0.0900 0.0900 52,000 -0.01(-5.26%)
Dec 12, 2019 0.0900 0.0950 0.0900 0.0950 415,500 +0.01(+5.56%)
Dec 11, 2019 0.0900 0.0900 0.0900 0.0900 145,317 +0.00(+0.00%)
Dec 10, 2019 0.0900 0.0950 0.0900 0.0900 165,125 +0.00(+5.88%)
Dec 09, 2019 0.0900 0.0900 0.0850 0.0850 255,276 -0.01(-10.53%)
Dec 05, 2019 0.0950 0.0950 0.0950 0 -0.01(-9.52%)
Dec 04, 2019 0.1050 0.1050 0.1050 100 +0.00(+0.00%)
Dec 03, 2019 0.1000 0.1050 0.1000 0.1050 25,700 +0.00(+5.00%)
Dec 02, 2019 0.1000 0.1000 0.1000 0.1000 3,725 +0.00(+0.00%)
Nov 29, 2019 0.1000 0.1000 0.1000 0.1000 3,875 +0.00(+0.00%)
Nov 28, 2019 0.1000 0.1000 0.1000 0.1000 8,250 +0.00(+0.00%)
Nov 27, 2019 0.1000 0.1050 0.1000 0.1000 81,793 +0.00(+0.00%)
Nov 26, 2019 0.1000 0.1050 0.1000 0.1000 41,600 +0.00(+0.00%)
Nov 25, 2019 0.1000 0.1050 0.1000 0.1000 49,400 -0.00(-4.76%)
Nov 22, 2019 0.1000 0.1050 0.1000 0.1050 37,111 +0.00(+0.00%)
Nov 21, 2019 0.1050 0.1050 0.1050 0.1050 19,500 +0.00(+0.00%)
Nov 20, 2019 0.1000 0.1050 0.1000 0.1050 36,662 +0.00(+5.00%)
Nov 19, 2019 0.1100 0.1100 0.1000 0.1000 1,850 -0.00(-4.76%)
Nov 18, 2019 0.1100 0.1100 0.1050 0.1050 55,237 -0.01(-4.55%)
Nov 15, 2019 0.1100 0.1100 0.1100 0.1100 6,125 +0.01(+4.76%)
Nov 14, 2019 0.1100 0.1100 0.1050 0.1050 30,761 +0.00(+0.00%)
Nov 13, 2019 0.1050 0.1050 0.1050 0.1050 1,107 +0.00(+0.00%)
Nov 12, 2019 0.1050 0.1100 0.1050 0.1050 123,000 +0.00(+5.00%)
Nov 11, 2019 0.1000 0.1000 0.1000 0.1000 100,000 -0.01(-9.09%)
Nov 08, 2019 0.1150 0.1150 0.1050 0.1100 62,500 -0.01(-4.35%)
Nov 07, 2019 0.1150 0.1150 0.1100 0.1150 25,000 +0.00(+0.00%)
Nov 06, 2019 0.1100 0.1200 0.1050 0.1150 392,100 +0.01(+15.00%)
Nov 05, 2019 0.1050 0.1100 0.1000 0.1000 34,500 -0.01(-9.09%)
Nov 04, 2019 0.1050 0.1100 0.1050 0.1100 19,377 +0.00(+0.00%)
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.