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: 2:37 PM EDT, Jun 7, 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 (%)
Aug 31, 2018 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Aug 30, 2018 0.1900 0.1900 0.1850 0.1850 62,761 +0.00(+0.00%)
Aug 29, 2018 0.1900 0.1900 0.1800 0.1850 92,500 -0.01(-2.63%)
Aug 28, 2018 0.1900 0.1950 0.1850 0.1900 160,000 +0.00(+0.00%)
Aug 27, 2018 0.2050 0.2050 0.1900 0.1900 24,625 -0.01(-7.32%)
Aug 24, 2018 0.1950 0.2100 0.1900 0.2050 183,686 +0.01(+7.89%)
Aug 23, 2018 0.1850 0.1900 0.1850 0.1900 82,875 +0.00(+0.00%)
Aug 22, 2018 0.1850 0.1900 0.1850 0.1900 48,239 +0.01(+2.70%)
Aug 21, 2018 0.1850 0.1850 0.1850 0.1850 509 +0.01(+2.78%)
Aug 20, 2018 0.1800 0.1900 0.1800 0.1800 29,875 -0.01(-2.70%)
Aug 17, 2018 0.1850 0.1850 0.1850 0.1850 6,550 +0.00(+0.00%)
Aug 16, 2018 0.1800 0.1850 0.1800 0.1850 46,250 +0.00(+0.00%)
Aug 15, 2018 0.1800 0.1850 0.1800 0.1850 19,000 +0.01(+2.78%)
Aug 14, 2018 0.1800 0.1800 0.1800 0.1800 117,896 -0.01(-5.26%)
Aug 13, 2018 0.1900 0.1900 0.1850 0.1900 19,500 +0.01(+2.70%)
Aug 10, 2018 0.1850 0.1900 0.1850 0.1850 48,874 -0.01(-2.63%)
Aug 09, 2018 0.1900 0.1900 0.1900 0.1900 6,500 -0.01(-2.56%)
Aug 07, 2018 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Aug 03, 2018 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Aug 02, 2018 0.1800 0.1950 0.1800 0.1850 60,836 +0.00(+0.00%)
Aug 01, 2018 0.1900 0.1900 0.1850 0.1850 9,500 +0.01(+2.78%)
Jul 31, 2018 0.1900 0.1950 0.1800 0.1800 176,600 -0.01(-5.26%)
Jul 30, 2018 0.2000 0.2000 0.1900 0.1900 53,602 -0.01(-5.00%)
Jul 27, 2018 0.2100 0.2100 0.2000 0.2000 36,173 +0.00(+0.00%)
Jul 26, 2018 0.2100 0.2150 0.2000 0.2000 138,865 -0.01(-6.98%)
Jul 25, 2018 0.2150 0.2150 0.2150 0.2150 40,000 +0.00(+0.00%)
Jul 24, 2018 0.2150 0.2200 0.2150 0.2150 58,100 -0.01(-2.27%)
Jul 23, 2018 0.2150 0.2200 0.2150 0.2200 34,475 +0.01(+2.33%)
Jul 20, 2018 0.2100 0.2250 0.2100 0.2150 79,013 +0.00(+0.00%)
Jul 19, 2018 0.2150 0.2200 0.2100 0.2150 70,375 +0.01(+2.38%)
Jul 18, 2018 0.2150 0.2150 0.2100 0.2100 60,875 -0.01(-4.55%)
Jul 17, 2018 0.2200 0.2350 0.2200 0.2200 97,350 +0.00(+0.00%)
Jul 16, 2018 0.2200 0.2200 0.2150 0.2200 25,333 +0.00(+0.00%)
Jul 13, 2018 0.2250 0.2300 0.2200 0.2200 51,375 +0.00(+0.00%)
Jul 12, 2018 0.2200 0.2200 0.2150 0.2200 37,000 +0.01(+4.76%)
Jul 11, 2018 0.2200 0.2200 0.2100 0.2100 8,625 -0.01(-4.55%)
Jul 10, 2018 0.2200 0.2250 0.2100 0.2200 89,931 +0.01(+4.76%)
Jul 09, 2018 0.2200 0.2200 0.2100 0.2100 13,750 -0.02(-6.67%)
Jul 06, 2018 0.2150 0.2250 0.2050 0.2250 150,395 +0.01(+4.65%)
Jul 05, 2018 0.2100 0.2150 0.2050 0.2150 60,500 +0.00(+0.00%)
Jul 04, 2018 0.2150 0.2150 0.2150 0.2150 15,950 +0.00(+0.00%)
Jul 03, 2018 0.2000 0.2200 0.2000 0.2150 106,410 +0.01(+4.88%)
Jun 29, 2018 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Jun 28, 2018 0.2050 0.2200 0.2050 0.2050 114,017 +0.00(+0.00%)
Jun 27, 2018 0.2050 0.2050 0.2050 0.2050 25,375 -0.02(-6.82%)
Jun 26, 2018 0.2150 0.2200 0.2150 0.2200 6,000 +0.02(+7.32%)
Jun 25, 2018 0.2050 0.2100 0.2050 0.2050 75,238 -0.01(-2.38%)
Jun 22, 2018 0.2200 0.2300 0.2100 0.2100 36,661 -0.02(-6.67%)
Jun 21, 2018 0.2300 0.2300 0.2200 0.2250 110,852 +0.02(+12.50%)
Jun 20, 2018 0.2000 0.2000 0.2000 0.2000 253,375 +0.00(+0.00%)
Jun 19, 2018 0.2100 0.2100 0.2000 0.2000 40,500 +0.01(+2.56%)
Jun 18, 2018 0.2000 0.2100 0.1950 0.1950 54,800 +0.00(+0.00%)
Jun 15, 2018 0.2000 0.1900 0.1950 29,600 +0.01(+2.63%)
Jun 14, 2018 0.1850 0.2400 0.1800 0.1900 317,561 +0.01(+5.56%)
Jun 13, 2018 0.1850 0.1900 0.1750 0.1800 211,927 -0.01(-2.70%)
Jun 12, 2018 0.1900 0.1900 0.1700 0.1850 217,874 -0.01(-2.63%)
Jun 11, 2018 0.2000 0.2000 0.1900 0.1900 134,210 -0.01(-5.00%)
Jun 08, 2018 0.2000 0.2000 0.1900 0.2000 31,552 +0.01(+5.26%)
Jun 07, 2018 0.2100 0.2100 0.1900 0.1900 63,998 -0.01(-5.00%)
Jun 06, 2018 0.2100 0.2100 0.2000 0.2000 90,000 -0.01(-4.76%)
Jun 05, 2018 0.2050 0.2100 0.2050 0.2100 6,500 +0.01(+2.44%)
Jun 04, 2018 0.2100 0.2100 0.2050 0.2050 34,338 -0.01(-2.38%)
Jun 01, 2018 0.2000 0.2100 0.2000 0.2100 14,750 +0.01(+5.00%)
May 31, 2018 0.2050 0.2050 0.2000 0.2000 37,000 -0.01(-4.76%)
May 30, 2018 0.2150 0.2150 0.2100 0.2100 66,350 -0.01(-2.33%)
May 29, 2018 0.2100 0.2150 0.2050 0.2150 6,187 +0.01(+2.38%)
May 28, 2018 0.2050 0.2200 0.2050 0.2100 24,840 -0.03(-12.50%)
May 25, 2018 0.1900 0.2400 0.1900 0.2400 135,104 +0.04(+17.07%)
May 24, 2018 0.1950 0.2050 0.1950 0.2050 62,500 +0.01(+7.89%)
May 23, 2018 0.1900 0.1900 0.1850 0.1900 31,113 -0.01(-7.32%)
May 22, 2018 0.2050 0.2050 0.1750 0.2050 134,364 -0.01(-2.38%)
May 18, 2018 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
May 17, 2018 0.2100 0.2200 0.2100 0.2200 70,459 +0.01(+2.33%)
May 16, 2018 0.2200 0.2200 0.2150 0.2150 60,975 -0.01(-4.44%)
May 15, 2018 0.2300 0.2300 0.2200 0.2250 141,028 +0.00(+0.00%)
May 14, 2018 0.2300 0.2300 0.2250 0.2250 109,500 -0.01(-2.17%)
May 11, 2018 0.2350 0.2450 0.2300 0.2300 54,762 -0.00(-2.13%)
May 10, 2018 0.2450 0.2450 0.2350 0.2350 18,500 +0.00(+0.00%)
May 09, 2018 0.2400 0.2450 0.2350 0.2350 72,052 -0.01(-2.08%)
May 08, 2018 0.2400 0.2450 0.2400 0.2400 25,533 +0.00(+0.00%)
May 07, 2018 0.2400 0.2450 0.2350 0.2400 36,800 +0.00(+0.00%)
May 04, 2018 0.2400 0.2400 0.2400 0.2400 36,000 +0.01(+2.13%)
May 03, 2018 0.2350 0.2450 0.2350 0.2350 40,345 -0.01(-4.08%)
May 02, 2018 0.2350 0.2450 0.2350 0.2450 8,375 +0.01(+2.08%)
May 01, 2018 0.2500 0.2500 0.2350 0.2400 246,700 +0.00(+0.00%)
Apr 30, 2018 0.2550 0.2650 0.2350 0.2400 245,382 -0.03(-9.43%)
Apr 27, 2018 0.2650 0.2650 0.2550 0.2650 120,000 +0.01(+1.92%)
Apr 26, 2018 0.2550 0.2600 0.2550 0.2600 115,500 +0.01(+4.00%)
Apr 25, 2018 0.2350 0.2500 0.2350 0.2500 62,850 +0.02(+6.38%)
Apr 24, 2018 0.2300 0.2400 0.2300 0.2350 116,025 -0.01(-2.08%)
Apr 23, 2018 0.2350 0.2400 0.2350 0.2400 3,600 +0.01(+2.13%)
Apr 20, 2018 0.2400 0.2400 0.2350 0.2350 46,625 +0.00(+0.00%)
Apr 19, 2018 0.2500 0.2500 0.2350 0.2350 129,375 -0.01(-2.08%)
Apr 18, 2018 0.2450 0.2600 0.2350 0.2400 187,400 +0.01(+2.13%)
Apr 17, 2018 0.2350 0.2350 0.2350 0.2350 5,300 -0.01(-4.08%)
Apr 16, 2018 0.2450 0.2450 0.2400 0.2450 66,000 +0.01(+2.08%)
Apr 13, 2018 0.2400 0.2450 0.2400 0.2400 117,587 +0.00(+0.00%)
Apr 12, 2018 0.2400 0.2400 0.2350 0.2400 146,752 +0.01(+4.35%)
Apr 11, 2018 0.2400 0.2400 0.2300 0.2300 131,374 -0.01(-4.17%)
Apr 10, 2018 0.2400 0.2400 0.2400 0.2400 55,820 -0.01(-4.00%)
Apr 09, 2018 0.2450 0.2500 0.2400 0.2500 91,500 +0.01(+2.04%)
Apr 06, 2018 0.2450 0.2450 0.2450 0.2450 26,500 +0.00(+0.00%)
Apr 05, 2018 0.2450 0.2450 0.2400 0.2450 51,700 +0.00(+0.00%)
Apr 04, 2018 0.2450 0.2450 0.2450 0.2450 24,900 +0.01(+2.08%)
Apr 03, 2018 0.2500 0.2550 0.2400 0.2400 89,231 +0.01(+2.13%)
Apr 02, 2018 0.2750 0.2800 0.2300 0.2350 282,600 -0.05(-18.97%)
Mar 29, 2018 0.2900 0.2900 0.2900 0 +0.02(+7.41%)
Mar 28, 2018 0.3000 0.3000 0.2700 0.2700 26,220 -0.03(-10.00%)
Mar 27, 2018 0.2800 0.3000 0.2800 0.3000 447,415 +0.03(+11.11%)
Mar 26, 2018 0.2750 0.2800 0.2600 0.2700 65,908 +0.00(+0.00%)
Mar 23, 2018 0.2700 0.2750 0.2600 0.2700 177,000 +0.02(+5.88%)
Mar 22, 2018 0.2500 0.2600 0.2500 0.2550 105,237 +0.01(+2.00%)
Mar 21, 2018 0.2600 0.2650 0.2500 0.2500 72,500 -0.01(-3.85%)
Mar 20, 2018 0.2650 0.2650 0.2500 0.2600 94,251 +0.00(+0.00%)
Mar 19, 2018 0.2650 0.2700 0.2550 0.2600 45,575 -0.01(-1.89%)
Mar 16, 2018 0.2700 0.2700 0.2550 0.2650 73,185 +0.01(+1.92%)
Mar 15, 2018 0.2650 0.2700 0.2600 0.2600 43,000 +0.00(+0.00%)
Mar 14, 2018 0.2500 0.2700 0.2500 0.2600 107,093 +0.02(+6.12%)
Mar 13, 2018 0.2800 0.2800 0.2400 0.2450 129,787 -0.04(-12.50%)
Mar 12, 2018 0.2850 0.2950 0.2800 0.2800 20,500 -0.01(-3.45%)
Mar 09, 2018 0.2850 0.3000 0.2850 0.2900 33,000 +0.00(+0.00%)
Mar 08, 2018 0.2950 0.3000 0.2900 0.2900 34,118 -0.01(-3.33%)
Mar 07, 2018 0.3050 0.3100 0.3000 0.3000 139,250 -0.03(-7.69%)
Mar 06, 2018 0.3150 0.3250 0.3100 0.3250 107,200 -0.01(-1.52%)
Mar 05, 2018 0.3200 0.3300 0.3200 0.3300 18,450 +0.01(+3.13%)
Mar 02, 2018 0.3250 0.3300 0.3200 0.3200 53,500 +0.01(+3.23%)
Mar 01, 2018 0.3250 0.3250 0.3050 0.3100 166,885 -0.02(-6.06%)
Feb 28, 2018 0.3750 0.3750 0.3300 0.3300 150,473 -0.05(-13.16%)
Feb 27, 2018 0.3700 0.3800 0.3600 0.3800 32,410 -0.01(-1.30%)
Feb 26, 2018 0.3750 0.3850 0.3700 0.3850 10,050 +0.02(+4.05%)
Feb 23, 2018 0.3750 0.3750 0.3700 0.3700 18,800 +0.00(+0.00%)
Feb 22, 2018 0.4000 0.4000 0.3700 0.3700 71,082 +0.01(+1.37%)
Feb 21, 2018 0.4050 0.4050 0.3600 0.3650 153,347 -0.04(-9.88%)
Feb 20, 2018 0.3950 0.4200 0.3900 0.4050 424,095 +0.01(+2.53%)
Feb 16, 2018 0.3950 0.3950 0.3950 0 +0.04(+11.27%)
Feb 15, 2018 0.3150 0.3550 0.3150 0.3550 655,359 +0.04(+14.52%)
Feb 14, 2018 0.2950 0.3100 0.2900 0.3100 200,600 +0.01(+3.33%)
Feb 13, 2018 0.3000 0.3000 0.3000 0.3000 124,618 +0.00(+0.00%)
Feb 12, 2018 0.3000 0.3000 0.2700 0.3000 50,100 +0.01(+1.69%)
Feb 09, 2018 0.2900 0.2950 0.2700 0.2950 120,100 +0.01(+5.36%)
Feb 08, 2018 0.2700 0.2800 0.2700 0.2800 156,452 +0.02(+5.66%)
Feb 07, 2018 0.2650 0.2650 0.2650 55,375 +0.00(+0.00%)
Feb 06, 2018 0.2700 0.2700 0.2600 0.2650 15,875 -0.01(-1.85%)
Feb 05, 2018 0.2950 0.2950 0.2700 0.2700 7,985 -0.02(-8.47%)
Feb 02, 2018 0.2600 0.2950 0.2600 0.2950 44,878 +0.02(+9.26%)
Feb 01, 2018 0.2800 0.2800 0.2700 0.2700 60,542 +0.01(+3.85%)
Jan 30, 2018 0.2600 0.2600 0.2600 0 -0.03(-10.34%)
Jan 29, 2018 0.2750 0.2900 0.2750 0.2900 39,911 +0.02(+9.43%)
Jan 26, 2018 0.2800 0.2850 0.2550 0.2650 114,325 -0.01(-3.64%)
Jan 25, 2018 0.2550 0.2950 0.2550 0.2750 97,220 +0.03(+10.00%)
Jan 24, 2018 0.2550 0.2550 0.2500 0.2500 49,750 +0.00(+0.00%)
Jan 23, 2018 0.2450 0.2500 0.2400 0.2500 119,162 +0.01(+2.04%)
Jan 22, 2018 0.2500 0.2500 0.2350 0.2450 38,528 -0.01(-2.00%)
Jan 19, 2018 0.2450 0.2500 0.2350 0.2500 126,199 +0.01(+2.04%)
Jan 18, 2018 0.2450 0.2500 0.2450 0.2450 121,125 +0.00(+0.00%)
Jan 17, 2018 0.2500 0.2500 0.2400 0.2450 62,333 +0.00(+0.00%)
Jan 16, 2018 0.2500 0.2500 0.2500 0.2450 171,448 -0.01(-2.00%)
Jan 15, 2018 0.2450 0.2500 0.2400 0.2500 68,077 -0.01(-1.96%)
Jan 12, 2018 0.2450 0.2550 0.2400 0.2550 241,315 +0.02(+6.25%)
Jan 11, 2018 0.2450 0.2450 0.2400 0.2400 74,000 -0.01(-4.00%)
Jan 10, 2018 0.2600 0.2600 0.2500 0.2500 24,968 -0.01(-1.96%)
Jan 09, 2018 0.2550 0.2700 0.2500 0.2550 182,500 +0.01(+2.00%)
Jan 08, 2018 0.2550 0.2550 0.2500 0.2500 100,350 -0.01(-1.96%)
Jan 05, 2018 0.2400 0.2600 0.2400 0.2550 72,825 +0.02(+6.25%)
Jan 04, 2018 0.2300 0.2400 0.2050 0.2400 105,053 +0.01(+6.67%)
Jan 03, 2018 0.2450 0.2500 0.2250 0.2250 70,769 -0.01(-2.17%)
Jan 02, 2018 0.2400 0.2500 0.2300 0.2300 82,342 +0.00(+0.00%)
Dec 29, 2017 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Dec 28, 2017 0.2300 0.2500 0.2300 0.2400 25,604 +0.00(+0.00%)
Dec 27, 2017 0.2300 0.2400 0.2300 0.2400 90,099 +0.00(+0.00%)
Dec 22, 2017 0.2300 0.2400 0.2300 0.2400 6,125 +0.00(+0.00%)
Dec 21, 2017 0.2400 0.2400 0.2300 0.2400 32,237 +0.01(+2.13%)
Dec 20, 2017 0.2350 0.2400 0.2350 0.2350 18,937 +0.00(+0.00%)
Dec 19, 2017 0.2400 0.2450 0.2350 0.2350 24,205 -0.02(-6.00%)
Dec 18, 2017 0.2400 0.2500 0.2350 0.2500 86,715 +0.00(+0.00%)
Dec 15, 2017 0.2350 0.2500 0.2350 0.2500 67,181 +0.01(+2.04%)
Dec 14, 2017 0.2500 0.2500 0.2350 0.2450 26,587 +0.00(+0.00%)
Dec 13, 2017 0.2600 0.2600 0.2450 0.2450 17,735 -0.02(-5.77%)
Dec 12, 2017 0.2300 0.2600 0.2300 0.2600 64,593 +0.02(+8.33%)
Dec 11, 2017 0.2450 0.2450 0.2300 0.2400 75,254 +0.00(+0.00%)
Dec 08, 2017 0.2400 0.2450 0.2350 0.2400 48,500 +0.01(+2.13%)
Dec 07, 2017 0.2400 0.2600 0.2300 0.2350 89,947 -0.03(-9.62%)
Dec 06, 2017 0.2600 0.2600 0.2250 0.2600 113,988 +0.00(+0.00%)
Dec 05, 2017 0.2700 0.2700 0.2450 0.2600 220,244 -0.02(-7.14%)
Dec 04, 2017 0.2900 0.2900 0.2600 0.2800 105,166 +0.01(+1.82%)
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.