Granada Gold Mine Inc. (GBBFF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0278

+0.0033

(+13.47%)

At close: 11:52AM EDT

Time period:

21 May 2023 - 21 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
20 May 2024	0.0200	0.0300	0.0200	0.0300	0.0300	110,000
17 May 2024	0.0300	0.0300	0.0200	0.0200	0.0200	15,000
16 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
15 May 2024	0.0200	0.0300	0.0200	0.0300	0.0300	11,000
14 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	31,000
13 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
10 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	300
09 May 2024	0.0300	0.0300	0.0200	0.0200	0.0200	5,400
08 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
07 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
06 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
03 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
02 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
01 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
30 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
29 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	24,000
26 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	200
25 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
24 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
23 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
22 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	200
19 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
18 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	900
17 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
16 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	23,000
15 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	200
12 Apr 2024	0.0300	0.0400	0.0300	0.0300	0.0300	37,000
11 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	14,500
10 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	63,700
09 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	11,800
08 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
05 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	75,000
04 Apr 2024	0.0300	0.0300	0.0200	0.0200	0.0200	36,200
03 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
02 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	15,000
01 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	7,000
28 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
27 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
26 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
25 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
22 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
21 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
20 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
19 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,000
18 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
15 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	34,000
14 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
13 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
12 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,500
11 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	7,000
08 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
07 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	39,200
06 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
05 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	146,900
04 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	82,000
01 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	16,000
29 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
28 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
27 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
26 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
23 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
22 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	9,200
21 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
20 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
16 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
15 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	5,000
14 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
13 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
12 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	200
09 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
08 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	300
07 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
06 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
05 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	47,400
02 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
01 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
31 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
30 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
29 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
26 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
25 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
24 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
23 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	25,000
22 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
19 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	22,900
18 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
17 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
16 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	71,600
12 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	51,000
11 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
10 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,500
09 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	60,000
08 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
05 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100
04 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
03 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
02 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	3,900
29 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	479,800
28 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	3,500
27 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,675.99-59.72(-0.51%)

NZD/USD0.6101-0.0008(-0.13%)

ALL ORDS8,120.20-11.90(-0.15%)

OIL78.55-1.25(-1.57%)

GOLD2,423.90-14.60(-0.60%)

Granada Gold Mine Inc. (GBBFF)

NZX 50
11,675.99
-59.72(-0.51%)

NZD/USD
0.6101
-0.0008(-0.13%)

ALL ORDS
8,120.20
-11.90(-0.15%)

OIL
78.55
-1.25(-1.57%)

GOLD
2,423.90
-14.60(-0.60%)