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 )

0.0260 -0.0046 (-15.03%)
Streaming Delayed Price Updated: 9:36 AM EDT, Jun 26, 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 (%)
Jun 25, 2024 0.0258 0.0306 0.0220 0.0306 278,121 +0.00(+12.92%)
Jun 21, 2024 0.0271 55 +0.00(+6.27%)
Jun 20, 2024 0.0275 0.0385 0.0255 0.0255 19,176 -0.00(-12.07%)
Jun 18, 2024 0.0323 0.0323 0.0290 0.0290 12,000 -0.00(-10.22%)
Jun 17, 2024 0.0323 0.0323 0.0323 0.0323 30,020 -0.00(-7.71%)
Jun 14, 2024 0.0370 0.0370 0.0347 0.0350 17,000 -0.00(-5.91%)
Jun 13, 2024 0.0350 0.0372 0.0333 0.0372 91,533 +0.00(+6.29%)
Jun 12, 2024 0.0350 0.0350 0.0319 0.0350 92,945 +0.00(+7.36%)
Jun 11, 2024 0.0326 0.0326 0.0326 0.0326 2,322 +0.00(+12.41%)
Jun 10, 2024 0.0290 0.0329 0.0290 0.0290 1,300 +0.00(+10.69%)
Jun 07, 2024 0.0262 0.0262 0.0262 0.0262 1,032 +0.00(+4.38%)
Jun 06, 2024 0.0255 0.0294 0.0251 0.0251 54,500 -0.00(-0.79%)
Jun 05, 2024 0.0252 0.0253 0.0252 0.0253 4,574 -0.00(-13.95%)
Jun 04, 2024 0.0299 0.0299 0.0290 0.0294 26,000 -0.00(-12.24%)
Jun 03, 2024 0.0335 0.0335 0.0335 0.0335 14,000 +0.00(+0.60%)
May 30, 2024 0.0333 0 +0.01(+28.57%)
May 29, 2024 0.0259 0.0259 0.0259 0.0259 6,794 +0.00(+0.00%)
May 28, 2024 0.0259 0.0292 0.0259 0.0259 3,900 -0.00(-13.67%)
May 24, 2024 0.0296 0.0300 0.0296 0.0300 2,000 +0.00(+1.35%)
May 23, 2024 0.0259 0.0299 0.0259 0.0296 19,100 +0.00(+14.29%)
May 22, 2024 0.0330 0.0371 0.0259 0.0259 64,445 -0.01(-30.19%)
May 21, 2024 0.0332 0.0371 0.0332 0.0371 8,950 +0.01(+33.94%)
May 17, 2024 0.0277 0 -0.01(-17.80%)
May 16, 2024 0.0337 0.0338 0.0319 0.0337 57,285 +0.00(+0.00%)
May 15, 2024 0.0367 0.0367 0.0336 0.0337 237,600 +0.00(+3.06%)
May 14, 2024 0.0327 0.0327 0.0327 0.0327 12,000 +0.00(+4.81%)
May 13, 2024 0.0312 0.0312 0.0250 0.0312 12,181 -0.00(-12.11%)
May 10, 2024 0.0355 0.0355 0.0355 0.0355 8,000 -0.00(-5.59%)
May 09, 2024 0.0375 0.0376 0.0363 0.0376 4,100 -0.00(-3.09%)
May 08, 2024 0.0375 0.0388 0.0362 0.0388 5,705 +0.00(+3.47%)
May 07, 2024 0.0376 0.0388 0.0362 0.0375 28,061 +0.00(+0.81%)
May 06, 2024 0.0372 0.0381 0.0372 0.0372 315,008 -0.00(-4.62%)
May 03, 2024 0.0372 0.0390 0.0316 0.0390 729,027 +0.01(+21.12%)
May 02, 2024 0.0284 0.0322 0.0284 0.0322 14,000 +0.00(+13.78%)
May 01, 2024 0.0283 0.0283 0.0283 0.0283 3,000 +0.00(+2.91%)
Apr 30, 2024 0.0276 0.0337 0.0275 0.0275 2,400 -0.00(-7.72%)
Apr 29, 2024 0.0279 0.0298 0.0255 0.0298 5,174 +0.00(+14.62%)
Apr 26, 2024 0.0267 0.0267 0.0260 0.0260 200 -0.00(-5.80%)
Apr 25, 2024 0.0276 0.0276 0.0276 0.0276 100 -0.00(-7.69%)
Apr 24, 2024 0.0298 0.0299 0.0260 0.0299 7,300 +0.00(+15.00%)
Apr 23, 2024 0.0260 0.0281 0.0260 0.0260 8,000 +0.00(+0.00%)
Apr 22, 2024 0.0260 0.0260 0.0254 0.0260 1,769 -0.00(-3.70%)
Apr 19, 2024 0.0270 0.0270 0.0270 0.0270 1,000 +0.00(+0.37%)
Apr 18, 2024 0.0272 0.0272 0.0269 0.0269 2,734 +0.00(+7.60%)
Apr 17, 2024 0.0250 0.0250 0.0250 0.0250 6,750 +0.00(+13.64%)
Apr 16, 2024 0.0220 0.0220 0.0220 0.0220 2,265 +0.00(+0.00%)
Apr 15, 2024 0.0220 0.0258 0.0220 0.0220 109,541 -0.00(-15.71%)
Apr 12, 2024 0.0336 0.0336 0.0261 0.0261 82,750 -0.01(-20.91%)
Apr 11, 2024 0.0312 0.0330 0.0250 0.0330 19,000 +0.00(+14.98%)
Apr 10, 2024 0.0287 0.0332 0.0287 0.0287 3,435 -0.00(-5.90%)
Apr 09, 2024 0.0300 0.0309 0.0200 0.0305 110,135 -0.00(-8.68%)
Apr 08, 2024 0.0324 0.0364 0.0300 0.0334 62,070 +0.00(+6.37%)
Apr 05, 2024 0.0314 0.0326 0.0314 0.0314 4,478 -0.00(-4.56%)
Apr 04, 2024 0.0369 0.0369 0.0329 0.0329 20,100 -0.00(-10.84%)
Apr 03, 2024 0.0327 0.0369 0.0327 0.0369 3,400 +0.00(+7.27%)
Apr 02, 2024 0.0319 0.0344 0.0300 0.0344 5,300 -0.00(-0.86%)
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.