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, 2019 0.1150 0.1150 0.1100 0.1100 27,300 -0.01(-4.35%)
Apr 29, 2019 0.1150 0.1150 0.1150 0.1150 52,500 +0.00(+0.00%)
Apr 26, 2019 0.1150 0.1150 0.1150 0.1150 89,197 -0.00(-4.17%)
Apr 25, 2019 0.1200 0.1200 0.1150 0.1200 132,050 +0.00(+4.35%)
Apr 24, 2019 0.1050 0.1150 0.1050 0.1150 20,000 +0.01(+9.52%)
Apr 23, 2019 0.1050 0.1050 0.0950 0.1050 30,000 +0.00(+0.00%)
Apr 22, 2019 0.1200 0.1200 0.0950 0.1050 213,300 -0.01(-4.55%)
Apr 18, 2019 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Apr 17, 2019 0.1200 0.1200 0.1150 0.1200 46,799 +0.00(+0.00%)
Apr 16, 2019 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+0.00%)
Apr 15, 2019 0.1150 0.1200 0.1100 0.1200 31,638 +0.00(+4.35%)
Apr 12, 2019 0.1200 0.1250 0.1150 0.1150 322,500 -0.00(-4.17%)
Apr 11, 2019 0.1150 0.1200 0.1100 0.1200 137,665 +0.00(+0.00%)
Apr 10, 2019 0.1200 0.1200 0.1200 0.1200 228,700 -0.01(-4.00%)
Apr 09, 2019 0.1250 0.1300 0.1200 0.1250 122,500 +0.00(+0.00%)
Apr 08, 2019 0.1300 0.1300 0.1200 0.1250 139,266 +0.01(+4.17%)
Apr 05, 2019 0.1250 0.1300 0.1200 0.1200 40,000 -0.01(-4.00%)
Apr 04, 2019 0.1250 0.1300 0.1250 0.1250 31,805 -0.01(-3.85%)
Apr 03, 2019 0.1300 0.1400 0.1250 0.1300 30,000 +0.00(+0.00%)
Apr 02, 2019 0.1300 0.1300 0.1300 0.1300 14,250 +0.00(+0.00%)
Apr 01, 2019 0.1300 0.1350 0.1300 0.1300 13,850 +0.01(+4.00%)
Mar 29, 2019 0.1400 0.1400 0.1200 0.1250 43,100 -0.02(-10.71%)
Mar 28, 2019 0.1250 0.1400 0.1250 0.1400 19,500 +0.01(+7.69%)
Mar 27, 2019 0.1300 0.1350 0.1250 0.1300 55,300 -0.01(-7.14%)
Mar 26, 2019 0.1350 0.1400 0.1350 0.1400 3,990 +0.00(+0.00%)
Mar 25, 2019 0.1200 0.1400 0.1200 0.1400 73,995 +0.02(+12.00%)
Mar 22, 2019 0.1350 0.1350 0.1250 0.1250 13,361 +0.00(+0.00%)
Mar 21, 2019 0.1250 0.1250 0.1200 0.1250 8,250 -0.01(-3.85%)
Mar 20, 2019 0.1300 0.1300 0.1250 0.1300 101,750 +0.00(+0.00%)
Mar 19, 2019 0.1150 0.1300 0.1150 0.1300 204,123 +0.02(+18.18%)
Mar 18, 2019 0.1250 0.1250 0.1100 0.1100 234,125 -0.01(-8.33%)
Mar 15, 2019 0.1300 0.1300 0.1000 0.1200 345,350 -0.02(-11.11%)
Mar 14, 2019 0.1450 0.1450 0.1350 0.1350 83,100 -0.01(-3.57%)
Mar 13, 2019 0.1400 0.1450 0.1300 0.1400 70,250 +0.01(+3.70%)
Mar 12, 2019 0.1350 0.1400 0.1350 0.1350 21,500 -0.01(-3.57%)
Mar 11, 2019 0.1400 0.1450 0.1250 0.1400 261,500 +0.01(+3.70%)
Mar 08, 2019 0.1500 0.1500 0.1350 0.1350 30,850 -0.01(-10.00%)
Mar 07, 2019 0.1500 0.1500 0.1500 0.1500 1,750 +0.00(+0.00%)
Mar 06, 2019 0.1400 0.1500 0.1400 0.1500 29,000 +0.01(+7.14%)
Mar 05, 2019 0.1500 0.1500 0.1300 0.1400 205,639 -0.01(-6.67%)
Mar 04, 2019 0.1550 0.1550 0.1500 0.1500 83,025 -0.01(-3.23%)
Mar 01, 2019 0.1500 0.1600 0.1500 0.1550 43,500 -0.01(-3.13%)
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%)
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.