Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grounded Lithium Corp (OP: GRDAF )

0.0225 -0.0004 (-1.75%)
Streaming Delayed Price Updated: 2:03 PM EDT, Sep 27, 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 26, 2024 0.0246 0.0265 0.0229 0.0229 45,950 -0.00(-11.58%)
Sep 25, 2024 0.0273 0.0290 0.0256 0.0259 50,800 +0.00(+5.71%)
Sep 24, 2024 0.0210 0.0245 0.0210 0.0245 1,500 -0.00(-0.41%)
Sep 23, 2024 0.0246 0.0246 0.0235 0.0246 24,500 +0.00(+17.14%)
Sep 20, 2024 0.0210 0.0210 0.0210 0.0210 100 -0.00(-4.55%)
Sep 17, 2024 0.0220 0 -0.00(-15.06%)
Sep 16, 2024 0.0217 0.0299 0.0217 0.0259 151,550 +0.00(+14.60%)
Sep 13, 2024 0.0233 0.0233 0.0217 0.0226 16,000 -0.00(-5.04%)
Sep 12, 2024 0.0259 0.0259 0.0231 0.0238 1,800 -0.00(-6.67%)
Sep 11, 2024 0.0238 0.0255 0.0238 0.0255 2,500 -0.00(-2.30%)
Sep 09, 2024 0.0261 0 +0.00(+0.00%)
Sep 06, 2024 0.0261 0.0261 0.0261 0.0261 14,000 +0.00(+0.00%)
Sep 05, 2024 0.0261 0.0261 0.0261 0.0261 1,000 +0.00(+8.75%)
Sep 04, 2024 0.0240 0.0240 0.0240 0.0240 929 -0.00(-13.98%)
Sep 03, 2024 0.0257 0.0279 0.0257 0.0279 5,600 +0.01(+39.50%)
Aug 30, 2024 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
Aug 29, 2024 0.0200 0.0200 0.0200 0.0200 3,000 -0.01(-21.26%)
Aug 28, 2024 0.0305 0.0305 0.0254 0.0254 1,900 +0.00(+7.17%)
Aug 27, 2024 0.0221 0.0305 0.0221 0.0237 65,950 -0.01(-18.28%)
Aug 26, 2024 0.0254 0.0290 0.0250 0.0290 75,588 +0.01(+45.00%)
Aug 23, 2024 0.0200 0.0200 0.0200 0.0200 605 -0.01(-33.33%)
Aug 21, 2024 0.0300 0 +0.00(+19.05%)
Aug 20, 2024 0.0252 0.0252 0.0252 0.0252 10,000 +0.01(+26.00%)
Aug 19, 2024 0.0200 0.0200 0.0200 0.0200 20,200 -0.00(-2.44%)
Aug 16, 2024 0.0205 0.0205 0.0205 0.0205 2,000 -0.01(-24.35%)
Aug 15, 2024 0.0271 0.0271 0.0271 0.0271 300 +0.00(+0.00%)
Aug 14, 2024 0.0205 0.0271 0.0205 0.0271 10,000 +0.00(+0.37%)
Aug 13, 2024 0.0270 0.0270 0.0270 0.0270 3,500 +0.00(+8.43%)
Aug 12, 2024 0.0211 0.0249 0.0211 0.0249 11,954 -0.01(-26.98%)
Aug 09, 2024 0.0341 0.0341 0.0249 0.0341 3,436 +0.01(+61.61%)
Aug 08, 2024 0.0211 0.0211 0.0211 0.0211 3,000 +0.00(+5.50%)
Aug 07, 2024 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+17.65%)
Aug 05, 2024 0.0170 0 -0.01(-42.37%)
Aug 02, 2024 0.0295 0.0295 0.0248 0.0295 153,273 +0.00(+18.95%)
Jul 31, 2024 0.0248 0 -0.00(-1.20%)
Jul 30, 2024 0.0251 0.0251 0.0251 0.0251 1,500 +0.00(+0.00%)
Jul 29, 2024 0.0314 0.0314 0.0251 0.0251 6,700 +0.00(+0.80%)
Jul 26, 2024 0.0248 0.0251 0.0248 0.0249 5,500 -0.00(-1.58%)
Jul 23, 2024 0.0253 0 -0.00(-6.30%)
Jul 22, 2024 0.0330 0.0330 0.0270 0.0270 6,770 -0.00(-12.34%)
Jul 19, 2024 0.0296 0.0314 0.0252 0.0308 50,725 -0.00(-0.32%)
Jul 18, 2024 0.0281 0.0309 0.0281 0.0309 1,449 +0.00(+18.85%)
Jul 17, 2024 0.0290 0.0310 0.0260 0.0260 107,350 -0.00(-10.34%)
Jul 16, 2024 0.0290 0.0311 0.0290 0.0290 34,405 -0.00(-3.33%)
Jul 15, 2024 0.0309 0.0309 0.0300 0.0300 8,000 -0.00(-6.54%)
Jul 12, 2024 0.0321 0.0321 0.0321 0.0321 3,500 +0.00(+7.00%)
Jul 10, 2024 0.0300 0 -0.00(-12.02%)
Jul 09, 2024 0.0300 0.0341 0.0300 0.0341 12,365 -0.00(-0.58%)
Jul 08, 2024 0.0343 0.0385 0.0343 0.0343 5,150 +0.00(+14.33%)
Jul 05, 2024 0.0291 0.0323 0.0270 0.0300 21,735 +0.00(+15.38%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.