Granada Gold Mine Inc (OP: GBBFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 06, 2024 | 0.0228 | 0 | +0.00(+0.00%) | |||
| May 24, 2024 | 0 | +0.00(+0.00%) | ||||
| May 21, 2024 | 0.0224 | 0 | -0.01(-19.42%) | |||
| May 20, 2024 | 0.0236 | 0.0278 | 0.0236 | 0.0278 | 110,000 | +0.00(+13.47%) |
| May 17, 2024 | 0.0264 | 0.0264 | 0.0245 | 0.0245 | 15,000 | -0.00(-5.04%) |
| May 15, 2024 | 0.0258 | 0 | +0.01(+35.79%) | |||
| May 14, 2024 | 0.0190 | 0.0244 | 0.0190 | 0.0190 | 31,010 | -0.00(-10.80%) |
| May 10, 2024 | 0.0213 | 0 | -0.00(-0.47%) | |||
| May 09, 2024 | 0.0257 | 0.0257 | 0.0214 | 0.0214 | 5,400 | -0.00(-8.15%) |
| May 03, 2024 | 0.0233 | 0 | +0.00(+8.37%) | |||
| May 02, 2024 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | 1,000 | -0.00(-12.96%) |
| Apr 30, 2024 | 0.0247 | 0 | +0.00(+0.00%) | |||
| Apr 29, 2024 | 0.0247 | 0.0247 | 0.0247 | 0.0247 | 24,000 | +0.00(+0.00%) |
| Apr 26, 2024 | 0.0247 | 0.0247 | 0.0247 | 0.0247 | 200 | -0.01(-20.32%) |
| Apr 22, 2024 | 0.0310 | 0 | +0.00(+11.91%) | |||
| Apr 18, 2024 | 0.0277 | 0 | -0.01(-15.55%) | |||
| Apr 16, 2024 | 0.0328 | 0 | -0.00(-3.53%) | |||
| Apr 15, 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 220 | -0.00(-0.58%) |
| Apr 12, 2024 | 0.0281 | 0.0373 | 0.0281 | 0.0342 | 37,027 | +0.01(+20.00%) |
| Apr 11, 2024 | 0.0285 | 0.0333 | 0.0285 | 0.0285 | 14,500 | -0.00(-14.16%) |
| Apr 10, 2024 | 0.0296 | 0.0332 | 0.0296 | 0.0332 | 63,659 | +0.01(+17.73%) |
| Apr 09, 2024 | 0.0297 | 0.0297 | 0.0282 | 0.0282 | 11,750 | -0.00(-5.05%) |
| Apr 05, 2024 | 0.0297 | 11 | +0.01(+23.75%) | |||
| Apr 04, 2024 | 0.0254 | 0.0267 | 0.0240 | 0.0240 | 36,180 | -0.00(-10.11%) |
| Apr 02, 2024 | 0.0267 | 0 | +0.00(+20.27%) | |||
| Apr 01, 2024 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 7,000 | +0.00(+8.82%) |
| Mar 20, 2024 | 0.0204 | 0 | +0.00(+5.70%) | |||
| Mar 19, 2024 | 0.0193 | 0.0193 | 0.0193 | 0.0193 | 3,000 | +0.00(+4.32%) |
| Mar 15, 2024 | 0.0185 | 0 | -0.00(-19.21%) | |||
| Mar 12, 2024 | 0.0229 | 0 | +0.00(+14.50%) | |||
| Mar 11, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 7,000 | -0.00(-11.89%) |
| Mar 07, 2024 | 0.0227 | 0 | +0.00(+6.07%) | |||
| Mar 05, 2024 | 0.0214 | 0 | +0.01(+50.70%) | |||
| Mar 01, 2024 | 0.0142 | 82,000 | +0.01(+71.08%) | |||
| Feb 28, 2024 | 0.0083 | 0 | -0.00(-8.79%) | |||
| Feb 22, 2024 | 0.0091 | 0 | -0.00(-27.20%) | |||
| Feb 20, 2024 | 0.0125 | 0 | +0.00(+0.81%) | |||
| Feb 15, 2024 | 0.0124 | 0 | +0.00(+21.57%) | |||
| Feb 12, 2024 | 0.0102 | 0 | -0.00(-5.56%) | |||
| Feb 08, 2024 | 0.0108 | 0 | -0.00(-21.74%) | |||
| Feb 05, 2024 | 0.0138 | 0 | -0.00(-0.72%) | |||
| Jan 23, 2024 | 0.0139 | 0 | -0.00(-18.24%) | |||
| Jan 19, 2024 | 0.0170 | 0 | +0.00(+14.09%) | |||
| Jan 16, 2024 | 0.0149 | 0 | +0.00(+17.32%) | |||
| Jan 12, 2024 | 0.0135 | 0.0135 | 0.0114 | 0.0127 | 51,000 | +0.00(+53.01%) |
| Jan 10, 2024 | 0.0083 | 0 | -0.00(-33.60%) | |||
| Jan 09, 2024 | 0.0114 | 0.0125 | 0.0114 | 0.0125 | 60,000 | -0.00(-2.34%) |
| Jan 05, 2024 | 0.0128 | 0 | +0.00(+28.00%) | |||
| Jan 02, 2024 | 0.0100 | 0 | +0.00(+28.21%) | |||
| Dec 29, 2023 | 0.0078 | 0.0087 | 0.0075 | 0.0078 | 479,750 | -0.00(-17.89%) |
| Dec 28, 2023 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 3,500 | -0.00(-17.39%) |
| Dec 26, 2023 | 0.0115 | 0 | +0.00(+43.75%) | |||
| Dec 22, 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 103,000 | -0.00(-16.67%) |
| Dec 21, 2023 | 0.0111 | 0.0115 | 0.0096 | 0.0096 | 160,000 | +0.00(+28.00%) |
| Dec 14, 2023 | 0.0075 | 0 | +0.00(+0.00%) | |||
| Dec 13, 2023 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 6,400 | -0.00(-31.19%) |
| Dec 12, 2023 | 0.0100 | 0.0109 | 0.0075 | 0.0109 | 376,340 | +0.00(+0.00%) |
| Dec 11, 2023 | 0.0115 | 0.0115 | 0.0100 | 0.0109 | 57,633 | +0.00(+9.00%) |
| Dec 08, 2023 | 0.0091 | 0.0100 | 0.0091 | 0.0100 | 20,550 | +0.00(+20.48%) |
| Dec 05, 2023 | 0.0083 | 101,562 | -0.00(-13.54%) | |||
| Dec 01, 2023 | 0.0096 | 0 | -0.00(-4.00%) | |||
| Nov 28, 2023 | 0.0100 | 0 | -0.00(-9.09%) | |||
| Nov 27, 2023 | 0.0108 | 0.0110 | 0.0097 | 0.0110 | 113,000 | +0.00(+15.79%) |
| Nov 21, 2023 | 0.0095 | 0 | +0.00(+18.75%) | |||
| Nov 17, 2023 | 0.0080 | 0 | -0.00(-17.53%) | |||
| Nov 03, 2023 | 0.0097 | 0 | +0.00(+3.19%) |
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.
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.