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 (%)
Feb 28, 2019 0.1550 0.1600 0.1550 0.1600 46,200 +0.01(+6.67%)
Feb 27, 2019 0.1550 0.1550 0.1500 0.1500 10,500 -0.01(-3.23%)
Feb 26, 2019 0.1450 0.1550 0.1450 0.1550 82,000 +0.01(+3.33%)
Feb 25, 2019 0.1550 0.1550 0.1450 0.1500 113,740 -0.01(-3.23%)
Feb 22, 2019 0.1600 0.1600 0.1450 0.1550 217,775 -0.02(-11.43%)
Feb 21, 2019 0.1750 0.1750 0.1750 0.1750 46,156 -0.01(-2.78%)
Feb 20, 2019 0.1800 0.1800 0.1750 0.1800 108,675 +0.00(+0.00%)
Feb 19, 2019 0.1900 0.1950 0.1800 0.1800 361,321 -0.01(-5.26%)
Feb 15, 2019 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Feb 14, 2019 0.2000 0.2000 0.1850 0.2000 272,000 +0.00(+0.00%)
Feb 13, 2019 0.2000 0.2100 0.2000 0.2000 147,850 +0.01(+2.56%)
Feb 12, 2019 0.2000 0.2000 0.1950 0.1950 120,101 -0.01(-2.50%)
Feb 11, 2019 0.2100 0.2100 0.1950 0.2000 99,200 +0.01(+2.56%)
Feb 08, 2019 0.2150 0.2150 0.1950 0.1950 12,100 -0.02(-9.30%)
Feb 07, 2019 0.2100 0.2150 0.2050 0.2150 13,512 -0.01(-2.27%)
Feb 06, 2019 0.2150 0.2200 0.2150 0.2200 41,364 +0.00(+0.00%)
Feb 05, 2019 0.2200 0.2200 0.2100 0.2200 51,000 +0.00(+0.00%)
Feb 04, 2019 0.2100 0.2300 0.2100 0.2200 61,445 +0.02(+7.32%)
Feb 01, 2019 0.2300 0.2300 0.1900 0.2050 114,400 -0.02(-6.82%)
Jan 31, 2019 0.2100 0.2200 0.2000 0.2200 141,300 +0.02(+10.00%)
Jan 30, 2019 0.2000 0.2000 0.1800 0.2000 281,650 +0.02(+11.11%)
Jan 29, 2019 0.1700 0.1800 0.1600 0.1800 71,700 +0.01(+5.88%)
Jan 28, 2019 0.1600 0.1700 0.1600 0.1700 44,500 +0.02(+9.68%)
Jan 25, 2019 0.1550 0.1650 0.1550 0.1550 34,800 -0.01(-6.06%)
Jan 24, 2019 0.1600 0.1650 0.1600 0.1650 52,100 +0.01(+6.45%)
Jan 23, 2019 0.1550 0.1600 0.1550 0.1550 66,500 -0.01(-3.13%)
Jan 22, 2019 0.1600 0.1600 0.1550 0.1600 46,000 +0.01(+3.23%)
Jan 21, 2019 0.1550 0.1550 0.1550 0.1550 5,000 -0.01(-3.13%)
Jan 18, 2019 0.1600 0.1600 0.1550 0.1600 21,500 +0.00(+0.00%)
Jan 17, 2019 0.1600 0.1600 0.1600 0.1600 38,500 +0.01(+6.67%)
Jan 15, 2019 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Jan 14, 2019 0.1750 0.1750 0.1500 0.1600 137,350 -0.01(-8.57%)
Jan 11, 2019 0.1800 0.1800 0.1750 0.1750 18,916 +0.00(+2.94%)
Jan 10, 2019 0.1750 0.1750 0.1650 0.1700 13,125 -0.01(-5.56%)
Jan 09, 2019 0.1800 0.1800 0.1800 0.1800 11,250 +0.00(+0.00%)
Jan 08, 2019 0.1750 0.1800 0.1700 0.1800 18,500 +0.01(+2.86%)
Jan 07, 2019 0.1800 0.1800 0.1650 0.1750 34,000 -0.01(-2.78%)
Jan 04, 2019 0.1750 0.1800 0.1700 0.1800 31,089 +0.01(+2.86%)
Jan 03, 2019 0.1700 0.1750 0.1700 0.1750 12,500 +0.00(+0.00%)
Jan 02, 2019 0.1650 0.1750 0.1600 0.1750 62,096 +0.01(+9.37%)
Dec 31, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 28, 2018 0.1600 0.1600 0.1600 0.1600 1,000 +0.00(+0.00%)
Dec 27, 2018 0.1500 0.1650 0.1500 0.1600 112,025 +0.01(+6.67%)
Dec 24, 2018 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Dec 21, 2018 0.1500 0.1600 0.1500 0.1550 24,500 +0.00(+0.00%)
Dec 20, 2018 0.1450 0.1550 0.1450 0.1550 266,812 +0.01(+6.90%)
Dec 19, 2018 0.1450 0.1500 0.1450 0.1450 43,500 +0.00(+0.00%)
Dec 18, 2018 0.1450 0.1450 0.1450 0.1450 11,312 +0.00(+0.00%)
Dec 17, 2018 0.1400 0.1500 0.1400 0.1450 108,000 +0.00(+3.57%)
Dec 14, 2018 0.1450 0.1450 0.1400 0.1400 10,562 -0.00(-3.45%)
Dec 13, 2018 0.1400 0.1500 0.1400 0.1450 5,100 +0.00(+0.00%)
Dec 12, 2018 0.1500 0.1500 0.1450 0.1450 11,000 +0.00(+3.57%)
Dec 11, 2018 0.1450 0.1500 0.1400 0.1400 29,850 -0.00(-3.45%)
Dec 10, 2018 0.1400 0.1500 0.1400 0.1450 27,625 -0.01(-3.33%)
Dec 07, 2018 0.1500 0.1500 0.1450 0.1500 12,000 +0.01(+7.14%)
Dec 06, 2018 0.1500 0.1500 0.1400 0.1400 11,824 -0.01(-6.67%)
Dec 05, 2018 0.1500 0.1500 0.1500 0.1500 7,000 +0.01(+3.45%)
Dec 04, 2018 0.1450 0.1500 0.1400 0.1450 74,250 +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.