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: 2:05 PM EDT, May 30, 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 (%)
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%)
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%)
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.