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

Granada Gold Mine Inc (TSV: GGM )

0.0300 +0.0050 (+20.00%)
Streaming Delayed Price Updated: 1:32 PM EDT, May 3, 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 (%)
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%)
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.