Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GRIID Infrastructure Inc. - Common Stock (NQ: GRDI )

0.7600 +0.0105 (+1.40%)
Streaming Delayed Price Updated: 4:00 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 17, 2024 0.7600 0.8224 0.7450 0.7600 125,360 +0.01(+1.40%)
May 16, 2024 0.7100 0.7562 0.7130 0.7495 84,486 +0.04(+5.06%)
May 15, 2024 0.7446 0.7800 0.7000 0.7134 143,848 -0.03(-4.24%)
May 14, 2024 0.6950 0.7900 0.6210 0.7450 212,449 +0.01(+1.09%)
May 13, 2024 0.7500 0.7686 0.7092 0.7370 56,275 +0.01(+0.68%)
May 10, 2024 0.7618 0.7660 0.7290 0.7320 27,777 -0.03(-4.40%)
May 09, 2024 0.7385 0.7657 0.7265 0.7657 49,562 +0.03(+3.68%)
May 08, 2024 0.7400 0.7691 0.7114 0.7385 22,574 -0.00(-0.20%)
May 07, 2024 0.7500 0.7599 0.7400 0.7400 21,528 -0.00(-0.13%)
May 06, 2024 0.7873 0.7873 0.7255 0.7410 74,947 -0.02(-2.17%)
May 03, 2024 0.6600 0.7616 0.6600 0.7574 191,439 +0.09(+13.10%)
May 02, 2024 0.9100 0.9200 0.5900 0.6697 868,334 -0.22(-24.77%)
May 01, 2024 0.9200 0.9537 0.8900 0.8902 260,641 -0.03(-3.06%)
Apr 30, 2024 0.9000 0.9400 0.8994 0.9183 58,430 -0.00(-0.18%)
Apr 29, 2024 1.110 1.110 0.9100 0.9200 330,902 -0.16(-14.81%)
Apr 26, 2024 1.090 1.090 1.060 1.080 19,273 -0.02(-1.82%)
Apr 25, 2024 1.080 1.100 1.040 1.100 74,127 +0.02(+1.85%)
Apr 24, 2024 1.080 1.090 1.060 1.080 71,978 +0.01(+0.93%)
Apr 23, 2024 1.080 1.090 1.060 1.070 122,830 -0.02(-1.83%)
Apr 22, 2024 1.110 1.110 1.050 1.090 36,297 +0.03(+2.83%)
Apr 19, 2024 0.9600 1.100 0.9600 1.060 143,456 +0.10(+10.54%)
Apr 18, 2024 1.050 1.050 0.9355 0.9589 89,143 -0.02(-2.01%)
Apr 17, 2024 0.9400 0.9800 0.9001 0.9786 62,130 -0.01(-0.94%)
Apr 16, 2024 1.020 1.050 0.8500 0.9879 298,698 -0.08(-7.67%)
Apr 15, 2024 1.070 1.090 1.040 1.070 105,020 -0.01(-0.93%)
Apr 12, 2024 1.090 1.090 1.020 1.080 73,378 -0.01(-0.92%)
Apr 11, 2024 1.130 1.130 1.060 1.090 93,016 -0.01(-0.91%)
Apr 10, 2024 1.170 1.200 1.070 1.100 754,443 -0.09(-7.56%)
Apr 09, 2024 1.280 1.280 1.120 1.190 535,349 -0.09(-7.03%)
Apr 08, 2024 1.300 1.310 1.200 1.280 121,818 +0.06(+4.92%)
Apr 05, 2024 1.280 1.289 1.200 1.220 72,534 -0.04(-3.17%)
Apr 04, 2024 1.300 1.360 1.260 1.260 429,101 -0.05(-3.82%)
Apr 03, 2024 1.230 1.310 1.200 1.310 165,103 +0.04(+3.15%)
Apr 02, 2024 1.250 1.300 1.190 1.270 189,408 -0.08(-5.93%)
Apr 01, 2024 1.200 1.350 1.100 1.350 377,260 +0.03(+2.27%)
Mar 28, 2024 1.050 1.400 1.026 1.320 1,976,063 +0.29(+28.16%)
Mar 27, 2024 1.050 1.090 1.010 1.030 348,040 -0.05(-4.63%)
Mar 26, 2024 1.030 1.080 1.010 1.080 309,704 -0.01(-0.92%)
Mar 25, 2024 0.9800 1.160 0.9710 1.090 900,142 +0.00(+0.00%)
Mar 22, 2024 1.390 1.390 0.9530 1.090 13,708,705 -0.01(-0.91%)
Mar 21, 2024 1.150 1.230 1.080 1.100 113,133 -0.02(-1.79%)
Mar 20, 2024 0.9600 1.130 0.9600 1.120 155,814 +0.15(+16.03%)
Mar 19, 2024 0.9520 1.030 0.9500 0.9653 97,286 +0.03(+3.16%)
Mar 18, 2024 1.230 1.300 0.9166 0.9357 360,099 -0.29(-23.93%)
Mar 15, 2024 1.300 1.440 1.230 1.230 304,378 -0.10(-7.52%)
Mar 14, 2024 1.400 1.460 1.290 1.330 148,307 -0.01(-0.75%)
Mar 13, 2024 1.600 1.810 1.340 1.340 280,032 -0.29(-17.79%)
Mar 12, 2024 1.760 1.780 1.590 1.630 198,643 -0.12(-6.86%)
Mar 11, 2024 1.840 1.980 1.750 1.750 162,457 -0.07(-3.85%)
Mar 08, 2024 1.770 1.950 1.710 1.820 131,509 +0.03(+1.68%)
Mar 07, 2024 1.620 1.930 1.610 1.790 146,333 +0.12(+7.19%)
Mar 06, 2024 1.690 1.790 1.560 1.670 154,772 +0.04(+2.45%)
Mar 05, 2024 2.090 2.100 1.520 1.630 674,071 -0.39(-19.31%)
Mar 04, 2024 2.000 2.190 1.980 2.020 469,484 +0.00(+0.00%)
Mar 01, 2024 2.000 2.100 1.950 2.020 146,838 +0.01(+0.50%)
Feb 29, 2024 2.020 2.020 1.890 2.010 89,846 +0.03(+1.52%)
Feb 28, 2024 2.150 2.240 1.910 1.980 487,672 -0.11(-5.26%)
Feb 27, 2024 2.270 2.270 1.980 2.090 410,043 -0.14(-6.28%)
Feb 26, 2024 2.090 2.270 2.020 2.230 228,555 +0.08(+3.72%)
Feb 23, 2024 1.950 2.220 1.900 2.150 470,787 +0.11(+5.39%)
Feb 22, 2024 1.910 2.040 1.820 2.040 133,505 +0.07(+3.55%)
Feb 21, 2024 1.920 1.970 1.800 1.970 108,141 -0.07(-3.43%)
Feb 20, 2024 2.050 2.050 1.850 2.040 156,154 -0.03(-1.45%)
Feb 16, 2024 2.050 2.070 1.960 2.070 191,068 +0.00(+0.00%)
Feb 15, 2024 2.100 2.106 1.940 2.070 241,405 -0.05(-2.36%)
Feb 14, 2024 2.150 2.180 1.970 2.120 422,315 +0.17(+8.72%)
Feb 13, 2024 1.980 1.980 1.759 1.950 334,340 -0.08(-3.94%)
Feb 12, 2024 2.130 2.180 2.010 2.030 690,989 -0.11(-5.14%)
Feb 09, 2024 2.430 2.450 2.100 2.140 846,955 -0.01(-0.47%)
Feb 08, 2024 2.400 2.470 2.140 2.150 731,453 -0.38(-15.02%)
Feb 07, 2024 2.400 2.561 2.170 2.530 4,638,385 +0.41(+19.34%)
Feb 06, 2024 2.150 2.600 2.020 2.120 1,823,957 +0.09(+4.43%)
Feb 05, 2024 2.500 2.850 1.990 2.030 8,070,685 +0.03(+1.52%)
Feb 02, 2024 4.150 4.287 1.980 2.000 393,149 -2.05(-50.63%)
Feb 01, 2024 4.300 4.800 4.050 4.050 81,242 -0.39(-8.78%)
Jan 31, 2024 5.200 5.300 4.140 4.440 64,857 -0.77(-14.78%)
Jan 30, 2024 5.480 5.800 4.500 5.210 167,303 -0.25(-4.67%)
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.