Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Canadian Sec - Delayed Quote CAD

Protium Clean Energy Corp. (GRUV.CN)

Compare
0.0250
+0.0050
+(25.00%)
At close: April 4 at 3:17:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.02500.03000.02500.02500.0250765,110
Apr 3, 20250.02500.02500.02000.02000.0200146,748
Apr 2, 20250.02500.02500.02000.02000.0200262,720
Apr 1, 20250.02500.02500.02000.02000.020042,000
Mar 31, 20250.02500.02500.02000.02500.0250245,510
Mar 28, 20250.03000.03000.02000.02500.02501,329,435
Mar 27, 20250.03000.03000.02500.03000.0300519,113
Mar 26, 20250.02500.03500.02500.03000.03002,027,841
Mar 25, 20250.02500.02500.02500.02500.02501,226,669
Mar 24, 20250.02500.02500.02000.02000.0200676,675
Mar 21, 20250.02000.02500.02000.02500.025081,400
Mar 20, 20250.02500.02500.02000.02000.020085,743
Mar 19, 20250.02000.02000.02000.02000.0200-
Mar 18, 20250.02500.02500.02000.02000.0200475,900
Mar 17, 20250.02500.02500.02000.02500.0250125,100
Mar 14, 20250.02500.02500.02500.02500.025032,500
Mar 13, 20250.02500.02500.02500.02500.025046,001
Mar 12, 20250.02500.02500.02500.02500.0250356,606
Mar 11, 20250.02000.02500.02000.02500.0250277,000
Mar 10, 20250.02500.02500.02500.02500.0250100,000
Mar 7, 20250.02500.02500.02000.02500.0250469,000
Mar 6, 20250.02000.02500.02000.02500.0250405,502
Mar 5, 20250.02500.02500.02000.02500.0250417,574
Mar 4, 20250.02500.02500.02000.02000.0200699,280
Mar 3, 20250.02500.03000.02500.03000.0300247,500
Feb 28, 20250.02500.02500.02500.02500.0250152,398
Feb 27, 20250.03000.03000.02500.02500.0250680,603
Feb 26, 20250.03000.03500.02500.02500.0250553,869
Feb 25, 20250.03000.03000.03000.03000.0300460,501
Feb 24, 20250.03000.03000.02500.03000.0300781,247
Feb 21, 20250.03500.03500.02500.03000.03001,693,388
Feb 20, 20250.04000.04500.03500.04000.04001,783,684
Feb 19, 20250.03000.05000.03000.04000.04004,926,595
Feb 18, 20250.03500.03500.02500.03500.03502,303,027
Feb 14, 20250.02500.04000.02500.03500.03503,272,029
Feb 13, 20250.02500.02500.02000.02000.0200665,543
Feb 12, 20250.02000.02000.02000.02000.020018,000
Feb 11, 20250.02000.02000.02000.02000.0200204,886
Feb 10, 20250.02000.02000.02000.02000.0200541,000
Feb 7, 20250.02500.02500.02000.02000.0200977,366
Feb 6, 20250.02500.02500.02000.02000.02001,075,769
Feb 5, 20250.02500.02500.02500.02500.0250119,004
Feb 4, 20250.02500.03000.02500.02500.0250559,470
Feb 3, 20250.02500.02500.02500.02500.025025,190
Jan 31, 20250.02500.02500.02500.02500.0250259,208
Jan 30, 20250.02500.02500.02500.02500.025046,300
Jan 29, 20250.02500.03000.02500.02500.0250352,001
Jan 28, 20250.03000.03000.02500.02500.02501,091,200
Jan 27, 20250.03500.03500.03000.03000.0300759,490
Jan 24, 20250.03500.03500.03500.03500.035099,000
Jan 23, 20250.03000.03500.03000.03500.0350544,174
Jan 22, 20250.03000.03000.03000.03000.0300241,000
Jan 21, 20250.03000.03500.03000.03000.03001,038,750
Jan 20, 20250.04000.04000.03000.03000.0300477,118
Jan 17, 20250.03500.03500.03500.03500.03505,000
Jan 16, 20250.03500.03500.03500.03500.0350151,000
Jan 15, 20250.03000.04000.03000.04000.0400323,500
Jan 14, 20250.04000.04000.03000.03000.03001,527,789
Jan 13, 20250.04000.04000.03500.04000.04001,209,000
Jan 10, 20250.04000.04000.03500.04000.0400215,000
Jan 9, 20250.04000.04000.03500.03500.03502,191,500
Jan 8, 20250.05000.05000.04000.04000.04003,194,318
Jan 7, 20250.05500.05500.05000.05500.0550764,418
Jan 6, 20250.05500.05500.05000.05000.05001,094,436
Jan 3, 20250.05000.05500.05000.05000.0500170,300
Jan 2, 20250.05000.05500.05000.05500.0550373,500
Dec 31, 20240.05500.05500.04500.05000.0500294,056
Dec 30, 20240.06000.06500.05000.05000.0500690,156
Dec 27, 20240.05000.05500.04500.05500.0550880,190
Dec 24, 20240.04000.04000.03500.04000.0400275,265
Dec 23, 20240.04000.04500.04000.04500.0450555,928
Dec 20, 20240.05000.05000.04500.04500.0450941,700
Dec 19, 20240.05500.05500.04500.04500.04501,234,264
Dec 18, 20240.05500.05500.05000.05000.050098,294
Dec 17, 20240.06000.06000.05000.05500.05501,107,566
Dec 16, 20240.06000.06000.05500.06000.06001,233,268
Dec 13, 20240.05500.06000.05000.06000.06002,053,294
Dec 12, 20240.08000.08500.06000.07500.07502,726,684
Dec 11, 20240.08500.08500.06000.07000.07003,204,809
Dec 10, 20240.05500.08500.05000.08000.08001,787,878
Dec 9, 20240.05500.06000.05500.05500.0550222,096
Dec 6, 20240.05000.06000.05000.06000.06001,130,000
Dec 5, 20240.05000.05500.05000.05500.0550420,116
Dec 4, 20240.05000.05500.05000.05500.0550804,941
Dec 3, 20240.06000.06000.05000.05500.0550356,604
Dec 2, 20240.06000.06000.05500.06000.060042,618
Nov 29, 20240.05500.06000.05500.06000.0600247,600
Nov 28, 20240.06000.06500.05500.06000.0600270,240
Nov 27, 20240.05000.05500.04500.05500.0550407,233
Nov 26, 20240.05000.05000.04500.04500.0450165,000
Nov 25, 20240.04500.05000.04500.05000.0500182,363
Nov 22, 20240.06500.06500.04500.05000.05001,737,584
Nov 21, 20240.06000.06000.05000.06000.0600425,570
Nov 20, 20240.05000.06000.05000.06000.0600632,170
Nov 19, 20240.05000.06000.04000.05000.0500800,210
Nov 18, 20240.04500.06000.04500.05000.0500742,623
Nov 15, 20240.05500.05500.04000.04500.04502,199,895
Nov 14, 20240.05500.06500.05500.05500.0550638,472
Nov 13, 20240.06000.06000.05000.05500.0550245,450
Nov 12, 20240.07000.07000.05500.06000.0600219,198
Nov 11, 20240.07000.07000.05500.06500.0650662,883
Nov 8, 20240.07000.07000.06000.07000.0700200,382
Nov 7, 20240.07500.07500.06500.06500.0650284,069
Nov 6, 20240.07500.09500.07500.07500.0750257,640
Nov 5, 20240.07500.08000.07500.07500.0750227,180
Nov 4, 20240.08500.08500.07000.07500.0750617,095
Nov 1, 20240.07500.08500.07000.08500.08501,902,803
Oct 31, 20240.07000.07500.06000.07500.0750663,161
Oct 30, 20240.06000.07000.05500.06500.06501,369,963
Oct 29, 20240.06000.07000.06000.06000.06001,177,581
Oct 28, 20240.07000.07000.06000.06500.0650629,430
Oct 25, 20240.07000.07000.06500.06500.0650259,692
Oct 24, 20240.07000.08000.06000.07000.0700748,316
Oct 23, 20240.06500.08000.06000.08000.0800958,555
Oct 22, 20240.07000.07000.05500.07000.0700744,376
Oct 21, 20240.07500.07500.06500.06500.0650913,596
Oct 18, 20240.07000.08000.07000.08000.08001,643,469
Oct 17, 20240.08500.09000.06500.06500.06502,506,476
Oct 16, 20240.06000.09000.06000.08500.08505,843,690
Oct 15, 20240.04500.06000.04500.06000.06001,086,998
Oct 11, 20240.04500.04500.04500.04500.045029,500
Oct 10, 20240.04500.05000.04000.05000.0500699,695
Oct 9, 20240.05000.05500.04500.04500.04501,508,962
Oct 8, 20240.05000.05500.04500.04500.04502,216,180
Oct 7, 20240.05500.05500.05000.05000.0500356,040
Oct 4, 20240.05500.05500.04500.05500.0550772,948
Oct 3, 20240.05500.06000.05000.05500.055045,100
Oct 2, 20240.05500.05500.05500.05500.05509,636
Oct 1, 20240.05500.06000.05000.05500.0550343,674
Sep 30, 20240.05000.06000.05000.05500.0550157,325
Sep 27, 20240.06000.06000.05000.06000.0600340,658
Sep 26, 20240.04500.06000.04500.06000.0600888,510
Sep 25, 20240.04000.04000.04000.04000.0400144,000
Sep 24, 20240.05500.05500.04000.04000.04001,127,500
Sep 23, 20240.05000.06000.05000.05500.0550838,149
Sep 20, 20240.04500.05000.04500.05000.05001,998,888
Sep 19, 20240.04500.05000.04000.04500.0450936,800
Sep 18, 20240.04000.04000.03000.04000.04001,613,919
Sep 17, 20240.04500.04500.03500.04000.04001,230,494
Sep 16, 20240.04000.05000.03500.04500.04503,218,619
Sep 13, 20240.02500.04000.02500.04000.04002,115,024
Sep 12, 20240.03000.03500.02000.03000.0300722,000
Sep 11, 20240.03000.04500.02500.02500.02503,562,803
Sep 10, 20240.03000.03000.02500.03000.030010,000
Sep 9, 20240.03500.03500.02500.02500.025024,000
Sep 6, 20240.03500.03500.02500.02500.0250183,980
Sep 5, 20240.01500.03000.01500.03000.03004,715,493
Sep 4, 20240.01000.01000.01000.01000.0100-
Sep 3, 20240.01000.01000.01000.01000.0100-
Aug 30, 20240.01000.01000.01000.01000.0100-
Aug 29, 20240.01000.01000.01000.01000.01001,000
Aug 28, 20240.01000.01000.01000.01000.0100-
Aug 27, 20240.01000.01000.01000.01000.010010,000
Aug 26, 20240.00500.00500.00500.00500.005079,000
Aug 23, 20240.00500.00500.00500.00500.0050100,000
Aug 22, 20240.00500.00500.00500.00500.0050247,000
Aug 21, 20240.01000.01000.01000.01000.0100-
Aug 20, 20240.01000.01000.01000.01000.01001,000
Aug 19, 20240.00500.00500.00500.00500.0050-
Aug 16, 20240.00500.00500.00500.00500.0050-
Aug 15, 20240.00500.00500.00500.00500.0050-
Aug 14, 20240.00500.00500.00500.00500.0050-
Aug 13, 20240.00500.00500.00500.00500.0050-
Aug 12, 20240.00500.00500.00500.00500.00501,000
Aug 9, 20240.00500.00500.00500.00500.0050-
Aug 8, 20240.00500.00500.00500.00500.00502,000
Aug 7, 20240.00500.00500.00500.00500.0050-
Aug 6, 20240.00500.00500.00500.00500.0050-
Aug 2, 20240.00500.00500.00500.00500.00504,000
Aug 1, 20240.00500.00500.00500.00500.00502,000
Jul 31, 20240.00500.00500.00500.00500.0050-
Jul 30, 20240.00500.00500.00500.00500.0050-
Jul 29, 20240.00500.00500.00500.00500.00502,000
Jul 26, 20240.01000.01000.01000.01000.0100-
Jul 25, 20240.01000.01000.01000.01000.01003,000
Jul 24, 20240.01000.01000.01000.01000.0100-
Jul 23, 20240.01000.01000.01000.01000.0100-
Jul 22, 20240.01000.01000.01000.01000.01001,000
Jul 19, 20240.01000.01000.00500.00500.0050410,169
Jul 18, 20240.00500.00500.00500.00500.0050-
Jul 17, 20240.00500.00500.00500.00500.0050-
Jul 16, 20240.00500.00500.00500.00500.0050-
Jul 15, 20240.01000.01000.00500.00500.00509,000
Jul 12, 20240.00500.00500.00500.00500.0050-
Jul 11, 20240.00500.00500.00500.00500.00502,000
Jul 10, 20240.01000.01000.01000.01000.0100-
Jul 9, 20240.01000.01000.01000.01000.0100-
Jul 8, 20240.01000.01000.01000.01000.0100-
Jul 5, 20240.01000.01000.01000.01000.0100-
Jul 4, 20240.01000.01000.01000.01000.0100-
Jul 3, 20240.01000.01000.01000.01000.0100-
Jul 2, 20240.01000.01000.01000.01000.0100-
Jun 28, 20240.01000.01000.01000.01000.0100-
Jun 27, 20240.01000.01000.01000.01000.0100-
Jun 26, 20240.01000.01000.01000.01000.01009,000
Jun 25, 20240.00500.00500.00500.00500.00501,000
Jun 24, 20240.00500.01000.00500.01000.01003,000
Jun 21, 20240.01000.01000.01000.01000.0100-
Jun 20, 20240.01000.01000.01000.01000.01007,000
Jun 19, 20240.01500.01500.01500.01500.0150-
Jun 18, 20240.01500.01500.01500.01500.0150-
Jun 17, 20240.01500.01500.01500.01500.0150-
Jun 14, 20240.01000.01500.01000.01500.015010,000
Jun 13, 20240.00500.01500.00500.01000.0100711,000
Jun 12, 20240.00500.00500.00500.00500.0050-
Jun 11, 20240.00500.00500.00500.00500.0050-
Jun 10, 20240.00500.00500.00500.00500.0050-
Jun 7, 20240.00500.00500.00500.00500.0050-
Jun 6, 20240.00500.00500.00500.00500.0050-
Jun 5, 20240.00500.00500.00500.00500.005020,000
Jun 4, 20240.01000.01000.01000.01000.0100-
Jun 3, 20240.01000.01000.01000.01000.0100-
May 31, 20240.01000.01000.01000.01000.0100-
May 30, 20240.01000.01000.01000.01000.01002,000
May 29, 20240.01000.01000.01000.01000.0100-
May 28, 20240.00500.01000.00500.01000.010010,000
May 27, 20240.01000.01000.01000.01000.0100-
May 24, 20240.01000.01000.01000.01000.0100-
May 23, 20240.01000.01000.01000.01000.0100-
May 22, 20240.01000.01000.01000.01000.0100-
May 21, 20240.01000.01000.01000.01000.010010,428
May 17, 20240.00500.00500.00500.00500.00502,908
May 16, 20240.01000.01000.01000.01000.0100-
May 15, 20240.01000.01000.01000.01000.0100-
May 14, 20240.01000.01000.01000.01000.0100-
May 13, 20240.01000.01000.01000.01000.01001,200
May 10, 20240.01000.01000.01000.01000.0100-
May 9, 20240.01000.01000.01000.01000.01001,071
May 8, 20240.01000.01000.01000.01000.01001,000
May 7, 20240.01000.01000.01000.01000.01002,000
May 6, 20240.00500.01000.00500.01000.010023,000
May 3, 20240.01000.01000.01000.01000.010032,700
May 2, 20240.01000.01000.01000.01000.0100-
May 1, 20240.01000.01000.01000.01000.010025,000
Apr 30, 20240.00500.00500.00500.00500.0050-
Apr 29, 20240.00500.00500.00500.00500.0050-
Apr 26, 20240.01000.01000.00500.00500.005044,789
Apr 25, 20240.01000.01000.01000.01000.01003,000
Apr 24, 20240.00500.00500.00500.00500.005010,000
Apr 23, 20240.00500.00500.00500.00500.0050-
Apr 22, 20240.00500.00500.00500.00500.0050-
Apr 19, 20240.00500.00500.00500.00500.0050681,000
Apr 18, 20240.00500.00500.00500.00500.005042,000
Apr 17, 20240.00500.00500.00500.00500.0050-
Apr 16, 20240.00500.00500.00500.00500.0050-
Apr 15, 20240.00500.00500.00500.00500.005020,000
Apr 12, 20240.00500.00500.00500.00500.005010,000
Apr 11, 20240.00500.00500.00500.00500.005039,000
Apr 10, 20240.00500.00500.00500.00500.0050-
Apr 9, 20240.00500.00500.00500.00500.0050-
Apr 8, 20240.00500.00500.00500.00500.0050246,602
Apr 5, 20240.01000.01000.01000.01000.010012,647
Apr 4, 20240.00500.00500.00500.00500.00503,000

Related Tickers