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

Grounded Lithium Corp (OP: GRDAF )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 3:34 PM EDT, May 24, 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 (%)
May 31, 2023 0.1515 0.1541 0.1500 0.1521 20,950 -0.00(-1.87%)
May 30, 2023 0.1700 0.1700 0.1500 0.1550 134,845 -0.01(-3.37%)
May 26, 2023 0.1783 0.1783 0.1500 0.1604 93,870 -0.01(-5.65%)
May 25, 2023 0.1726 0.1743 0.1600 0.1700 92,031 +0.00(+1.31%)
May 24, 2023 0.1950 0.1950 0.1601 0.1678 101,481 -0.03(-13.82%)
May 23, 2023 0.1853 0.1947 0.1800 0.1947 81,050 +0.01(+5.24%)
May 22, 2023 0.2000 0.2100 0.1750 0.1850 130,430 +0.01(+3.87%)
May 19, 2023 0.1700 0.1786 0.1700 0.1781 23,834 +0.01(+4.76%)
May 18, 2023 0.1710 0.1816 0.1700 0.1700 85,420 -0.01(-5.56%)
May 17, 2023 0.1710 0.1856 0.1710 0.1800 98,024 -0.01(-3.02%)
May 16, 2023 0.2100 0.2100 0.1856 0.1856 8,725 -0.00(-1.38%)
May 15, 2023 0.1848 0.1917 0.1848 0.1882 43,020 +0.01(+4.56%)
May 12, 2023 0.1800 0.1962 0.1720 0.1800 66,243 -0.03(-13.34%)
May 11, 2023 0.1906 0.2077 0.1790 0.2077 96,115 +0.01(+6.51%)
May 10, 2023 0.2400 0.2400 0.1800 0.1950 79,670 -0.01(-3.75%)
May 09, 2023 0.1950 0.2100 0.1950 0.2026 148,245 +0.00(+0.50%)
May 08, 2023 0.2001 0.2245 0.2000 0.2016 105,684 -0.00(-1.08%)
May 05, 2023 0.2089 0.2100 0.1991 0.2038 52,941 +0.00(+0.89%)
May 04, 2023 0.2024 0.2254 0.1950 0.2020 65,829 +0.00(+1.00%)
May 03, 2023 0.2000 0.2161 0.1950 0.2000 51,336 +0.00(+1.27%)
May 02, 2023 0.2009 0.2074 0.1950 0.1975 117,724 -0.02(-8.44%)
May 01, 2023 0.2200 0.2235 0.2099 0.2157 80,303 -0.00(-1.95%)
Apr 28, 2023 0.2106 0.2236 0.2106 0.2200 137,423 +0.00(+1.85%)
Apr 27, 2023 0.2236 0.2236 0.2106 0.2160 22,738 +0.00(+0.23%)
Apr 26, 2023 0.2224 0.2224 0.2100 0.2155 83,037 +0.00(+1.79%)
Apr 25, 2023 0.2240 0.2242 0.2100 0.2117 58,378 -0.00(-1.99%)
Apr 24, 2023 0.2160 0.2500 0.2160 0.2160 101,589 -0.01(-2.79%)
Apr 21, 2023 0.2367 0.2367 0.2186 0.2222 71,986 -0.01(-3.39%)
Apr 20, 2023 0.2273 0.2524 0.2250 0.2300 254,491 -0.02(-8.00%)
Apr 19, 2023 0.2500 0.2700 0.2500 0.2500 129,591 +0.00(+0.00%)
Apr 18, 2023 0.2660 0.2660 0.2500 0.2500 145,240 -0.01(-4.47%)
Apr 17, 2023 0.2660 0.2660 0.2531 0.2617 59,673 +0.01(+3.28%)
Apr 14, 2023 0.2555 0.2661 0.2534 0.2534 68,064 +0.00(+0.16%)
Apr 13, 2023 0.2710 0.2710 0.2530 0.2530 121,663 -0.01(-4.20%)
Apr 12, 2023 0.2934 0.2934 0.2550 0.2641 192,967 -0.01(-3.86%)
Apr 11, 2023 0.2674 0.2823 0.2650 0.2747 343,691 +0.01(+3.66%)
Apr 10, 2023 0.2549 0.2549 0.2549 0.2650 308,529 -0.01(-1.85%)
Apr 06, 2023 0.2634 0.2700 0.2501 0.2700 153,661 +0.01(+3.85%)
Apr 05, 2023 0.2628 0.2696 0.2500 0.2600 281,736 -0.01(-2.22%)
Apr 04, 2023 0.2645 0.2755 0.2590 0.2659 177,013 +0.01(+2.27%)
Apr 03, 2023 0.3155 0.3400 0.2600 0.2600 450,396 -0.03(-9.82%)
Mar 31, 2023 0.3079 0.3079 0.2800 0.2883 390,822 -0.01(-4.28%)
Mar 30, 2023 0.3400 0.3700 0.3000 0.3012 317,613 -0.04(-11.41%)
Mar 29, 2023 0.3600 0.4000 0.3400 0.3400 617,389 -0.02(-4.49%)
Mar 28, 2023 0.3300 0.3901 0.3241 0.3560 778,903 +0.03(+9.54%)
Mar 27, 2023 0.3300 0.3310 0.3110 0.3250 250,472 +0.02(+5.52%)
Mar 24, 2023 0.3300 0.3300 0.3000 0.3080 252,059 -0.00(-0.32%)
Mar 23, 2023 0.3225 0.3280 0.3090 0.3090 334,146 -0.00(-1.12%)
Mar 22, 2023 0.3300 0.3400 0.3100 0.3125 562,331 -0.00(-0.79%)
Mar 21, 2023 0.3000 0.3269 0.2883 0.3150 468,416 +0.03(+10.53%)
Mar 20, 2023 0.3202 0.3202 0.2650 0.2850 464,270 +0.02(+8.61%)
Mar 17, 2023 0.2710 0.2771 0.2600 0.2624 138,615 +0.00(+0.34%)
Mar 16, 2023 0.2750 0.2750 0.2580 0.2615 162,768 -0.00(-0.57%)
Mar 15, 2023 0.2600 0.2700 0.2500 0.2630 174,125 -0.00(-0.75%)
Mar 14, 2023 0.2635 0.2700 0.2560 0.2650 199,810 +0.01(+3.92%)
Mar 13, 2023 0.2628 0.2628 0.2500 0.2550 208,291 +0.00(+1.19%)
Mar 10, 2023 0.2500 0.2669 0.2500 0.2520 357,767 +0.01(+2.56%)
Mar 09, 2023 0.3500 0.3500 0.2352 0.2457 90,773 -0.01(-3.61%)
Mar 08, 2023 0.2550 0.2550 0.2356 0.2549 179,297 +0.01(+6.21%)
Mar 07, 2023 0.2573 0.2622 0.2360 0.2400 218,588 +0.01(+2.17%)
Mar 06, 2023 0.2300 0.2349 0.2200 0.2349 376,839 +0.02(+7.75%)
Mar 03, 2023 0.2300 0.2300 0.2076 0.2180 93,440 +0.01(+2.88%)
Mar 02, 2023 0.3000 0.3000 0.2047 0.2119 147,931 +0.02(+8.39%)
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.