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 (%)
Oct 31, 2018 0.1450 0.1550 0.1400 0.1500 81,600 +0.00(+0.00%)
Oct 30, 2018 0.1550 0.1550 0.1450 0.1500 184,925 +0.00(+0.00%)
Oct 29, 2018 0.1550 0.1550 0.1450 0.1500 132,000 -0.01(-3.23%)
Oct 26, 2018 0.1500 0.1550 0.1500 0.1550 44,499 +0.00(+0.00%)
Oct 25, 2018 0.1500 0.1600 0.1500 0.1550 32,500 +0.01(+6.90%)
Oct 24, 2018 0.1600 0.1600 0.1450 0.1450 91,835 -0.01(-6.45%)
Oct 23, 2018 0.1550 0.1750 0.1550 0.1550 250,510 +0.01(+3.33%)
Oct 22, 2018 0.1550 0.1550 0.1500 0.1500 105,588 -0.01(-6.25%)
Oct 19, 2018 0.1750 0.1750 0.1550 0.1600 29,286 -0.01(-3.03%)
Oct 18, 2018 0.1450 0.1700 0.1450 0.1650 259,400 +0.02(+17.86%)
Oct 17, 2018 0.1350 0.1500 0.1350 0.1400 71,625 +0.01(+3.70%)
Oct 16, 2018 0.1400 0.1500 0.1350 0.1350 79,250 -0.01(-3.57%)
Oct 15, 2018 0.1400 0.1450 0.1350 0.1400 274,229 +0.00(+0.00%)
Oct 12, 2018 0.1400 0.1400 0.1350 0.1400 77,000 -0.00(-3.45%)
Oct 11, 2018 0.1400 0.1450 0.1400 0.1450 65,500 +0.00(+0.00%)
Oct 10, 2018 0.1400 0.1500 0.1400 0.1450 16,827 -0.01(-3.33%)
Oct 09, 2018 0.1300 0.1500 0.1300 0.1500 290,750 +0.02(+15.38%)
Oct 05, 2018 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Oct 04, 2018 0.1400 0.1400 0.1350 0.1350 116,598 +0.00(+0.00%)
Oct 03, 2018 0.1300 0.1400 0.1300 0.1350 7,225 +0.01(+3.85%)
Oct 02, 2018 0.1300 0.1350 0.1250 0.1300 13,000 +0.00(+0.00%)
Oct 01, 2018 0.1500 0.1500 0.1200 0.1300 449,002 -0.01(-10.34%)
Sep 28, 2018 0.1500 0.1500 0.1450 0.1450 67,200 -0.01(-3.33%)
Sep 27, 2018 0.1550 0.1550 0.1500 0.1500 234,000 -0.01(-3.23%)
Sep 26, 2018 0.1500 0.1550 0.1450 0.1550 112,750 +0.01(+3.33%)
Sep 25, 2018 0.1450 0.1500 0.1450 0.1500 230,687 +0.01(+3.45%)
Sep 24, 2018 0.1650 0.1650 0.1450 0.1450 10,750 -0.02(-12.12%)
Sep 21, 2018 0.1650 0.1650 0.1650 0.1650 22,452 +0.00(+0.00%)
Sep 20, 2018 0.1500 0.1650 0.1500 0.1650 81,000 +0.02(+10.00%)
Sep 19, 2018 0.1450 0.1500 0.1450 0.1500 142,792 +0.00(+0.00%)
Sep 18, 2018 0.1450 0.1500 0.1450 0.1500 26,342 +0.00(+0.00%)
Sep 17, 2018 0.1500 0.1550 0.1450 0.1500 205,625 -0.02(-9.09%)
Sep 14, 2018 0.1600 0.1650 0.1600 0.1650 125,045 +0.00(+0.00%)
Sep 13, 2018 0.1750 0.1750 0.1650 0.1650 77,750 -0.01(-2.94%)
Sep 12, 2018 0.1750 0.1750 0.1700 0.1700 11,100 +0.01(+3.03%)
Sep 11, 2018 0.1650 0.1700 0.1650 0.1650 57,513 -0.01(-2.94%)
Sep 10, 2018 0.1700 0.1700 0.1650 0.1700 49,699 +0.00(+0.00%)
Sep 07, 2018 0.1650 0.1750 0.1650 0.1700 8,700 -0.00(-2.86%)
Sep 06, 2018 0.1800 0.1800 0.1750 0.1750 34,607 -0.01(-2.78%)
Sep 05, 2018 0.1700 0.1800 0.1600 0.1800 54,375 +0.01(+2.86%)
Sep 04, 2018 0.1800 0.1800 0.1750 0.1750 70,500 -0.01(-2.78%)
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%)
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.