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: 3:16 PM EDT, May 17, 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 29, 2020 0.1400 0.1450 0.1350 0.1400 76,300 +0.00(+0.00%)
May 28, 2020 0.1400 0.1400 0.1400 0.1400 12,006 -0.00(-3.45%)
May 27, 2020 0.1450 0.1450 0.1350 0.1450 81,000 +0.00(+3.57%)
May 26, 2020 0.1500 0.1500 0.1350 0.1400 145,500 -0.01(-6.67%)
May 25, 2020 0.1400 0.1500 0.1400 0.1500 17,500 +0.01(+3.45%)
May 22, 2020 0.1400 0.1450 0.1400 0.1450 12,250 +0.00(+0.00%)
May 21, 2020 0.1450 0.1450 0.1400 0.1450 78,000 +0.00(+0.00%)
May 20, 2020 0.1400 0.1500 0.1400 0.1450 195,100 +0.00(+3.57%)
May 19, 2020 0.1450 0.1450 0.1400 0.1400 356,767 +0.00(+0.00%)
May 15, 2020 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
May 14, 2020 0.1350 0.1350 0.1350 0.1350 35,405 +0.01(+3.85%)
May 13, 2020 0.1300 0.1400 0.1300 0.1300 104,000 +0.00(+0.00%)
May 12, 2020 0.1450 0.1500 0.1250 0.1300 775,350 -0.01(-3.70%)
May 11, 2020 0.1300 0.1350 0.1250 0.1350 90,464 +0.01(+8.00%)
May 08, 2020 0.1200 0.1300 0.1200 0.1250 40,600 -0.02(-10.71%)
May 07, 2020 0.1300 0.1400 0.1250 0.1400 40,572 +0.02(+16.67%)
May 06, 2020 0.1250 0.1250 0.1200 0.1200 10,800 -0.01(-4.00%)
May 05, 2020 0.1200 0.1250 0.1200 0.1250 133,010 +0.01(+8.70%)
May 04, 2020 0.1200 0.1200 0.1100 0.1150 48,500 +0.00(+0.00%)
May 01, 2020 0.1200 0.1200 0.1150 0.1150 63,150 +0.00(+0.00%)
Apr 30, 2020 0.1150 0.1150 0.1100 0.1150 23,499 +0.01(+4.55%)
Apr 29, 2020 0.1200 0.1200 0.1050 0.1100 55,400 -0.01(-8.33%)
Apr 28, 2020 0.1100 0.1200 0.1100 0.1200 104,700 +0.01(+14.29%)
Apr 27, 2020 0.1050 0.1050 0.1050 0.1050 34,750 +0.00(+0.00%)
Apr 24, 2020 0.1050 0.1100 0.1050 0.1050 41,072 +0.00(+0.00%)
Apr 23, 2020 0.1100 0.1100 0.1050 0.1050 285,300 +0.00(+0.00%)
Apr 22, 2020 0.1050 0.1100 0.1000 0.1050 224,250 +0.00(+0.00%)
Apr 21, 2020 0.1150 0.1150 0.1050 0.1050 6,729 -0.01(-4.55%)
Apr 20, 2020 0.1150 0.1150 0.1050 0.1100 88,661 +0.00(+0.00%)
Apr 17, 2020 0.1250 0.1250 0.1050 0.1100 187,500 -0.02(-15.38%)
Apr 16, 2020 0.1250 0.1350 0.1250 0.1300 132,065 +0.01(+8.33%)
Apr 15, 2020 0.1250 0.1300 0.1200 0.1200 98,900 -0.01(-7.69%)
Apr 14, 2020 0.1150 0.1350 0.1150 0.1300 475,845 +0.03(+23.81%)
Apr 13, 2020 0.1100 0.1100 0.0950 0.1050 235,600 -0.01(-4.55%)
Apr 09, 2020 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Apr 08, 2020 0.1000 0.1000 0.1000 0.1000 69,111 +0.00(+0.00%)
Apr 07, 2020 0.1000 0.1000 0.1000 0.1000 189,625 +0.01(+5.26%)
Apr 06, 2020 0.1000 0.1000 0.0950 0.0950 41,000 +0.00(+0.00%)
Apr 03, 2020 0.0950 0.0950 0.0950 0.0950 11,450 +0.00(+0.00%)
Apr 02, 2020 0.0950 0.0950 0.0950 0.0950 86,499 -0.01(-5.00%)
Mar 31, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 30, 2020 0.1050 0.1050 0.1000 0.1000 81,250 +0.00(+0.00%)
Mar 27, 2020 0.1100 0.1100 0.1000 0.1000 100,305 -0.01(-9.09%)
Mar 26, 2020 0.1100 0.1100 0.1100 0.1100 10,758 +0.01(+10.00%)
Mar 25, 2020 0.1000 0.1000 0.1000 0.1000 20,500 -0.01(-9.09%)
Mar 24, 2020 0.1000 0.1200 0.0950 0.1100 110,996 +0.01(+10.00%)
Mar 23, 2020 0.1000 0.1050 0.0950 0.1000 134,000 +0.01(+5.26%)
Mar 20, 2020 0.0950 0.0950 0.0950 0.0950 26,250 +0.00(+0.00%)
Mar 19, 2020 0.1050 0.1050 0.0850 0.0950 291,385 -0.01(-13.64%)
Mar 18, 2020 0.1100 0.1150 0.1050 0.1100 16,000 -0.01(-8.33%)
Mar 17, 2020 0.1100 0.1200 0.1100 0.1200 63,100 +0.01(+9.09%)
Mar 16, 2020 0.1100 0.1100 0.0950 0.1100 61,163 -0.01(-8.33%)
Mar 13, 2020 0.1050 0.1200 0.1000 0.1200 146,400 +0.00(+0.00%)
Mar 12, 2020 0.1000 0.1200 0.1000 0.1200 192,919 +0.01(+9.09%)
Mar 11, 2020 0.1200 0.1400 0.1050 0.1100 159,000 -0.01(-4.35%)
Mar 10, 2020 0.1100 0.1150 0.1100 0.1150 55,850 -0.00(-4.17%)
Mar 09, 2020 0.1300 0.1500 0.1000 0.1200 239,700 -0.02(-14.29%)
Mar 06, 2020 0.1500 0.1600 0.1400 0.1400 27,000 -0.01(-6.67%)
Mar 05, 2020 0.1400 0.1500 0.1400 0.1500 148,912 +0.01(+7.14%)
Mar 04, 2020 0.1350 0.1400 0.1350 0.1400 77,200 +0.01(+3.70%)
Mar 03, 2020 0.1300 0.1400 0.1300 0.1350 84,593 +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.