Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Molten Ventures Plc (GRWXF)

Compare
3.6800
-0.0700
(-1.87%)
At close: March 4 at 10:08:11 AM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20253.65003.65003.65003.65003.6500-
Apr 10, 20253.65003.65003.65003.65003.6500-
Apr 9, 20253.65003.65003.65003.65003.6500-
Apr 8, 20253.65003.65003.65003.65003.6500-
Apr 7, 20253.65003.65003.65003.65003.6500-
Apr 4, 20253.65003.65003.65003.65003.6500-
Apr 3, 20253.65003.65003.65003.65003.6500-
Apr 2, 20253.65003.65003.65003.65003.6500-
Apr 1, 20253.65003.65003.65003.65003.6500-
Mar 31, 20253.65003.65003.65003.65003.6500-
Mar 28, 20253.65003.65003.65003.65003.6500-
Mar 27, 20253.65003.65003.65003.65003.6500-
Mar 26, 20253.65003.65003.65003.65003.6500-
Mar 25, 20253.65003.65003.65003.65003.6500-
Mar 24, 20253.65003.65003.65003.65003.6500-
Mar 21, 20253.65003.65003.65003.65003.6500-
Mar 20, 20253.65003.65003.65003.65003.6500-
Mar 19, 20253.65003.65003.65003.65003.6500-
Mar 18, 20253.65003.65003.65003.65003.6500-
Mar 17, 20253.65003.65003.65003.65003.6500500
Mar 14, 20253.60003.60003.60003.60003.6000100
Mar 13, 20253.68003.68003.68003.68003.6800-
Mar 12, 20253.68003.68003.68003.68003.6800-
Mar 11, 20253.68003.68003.68003.68003.6800-
Mar 10, 20253.68003.68003.68003.68003.6800-
Mar 7, 20253.68003.68003.68003.68003.6800-
Mar 6, 20253.68003.68003.68003.68003.6800-
Mar 5, 20253.68003.68003.68003.68003.6800-
Mar 4, 20253.77003.77003.68003.68003.6800200
Mar 3, 20253.93003.93003.93003.93003.9300-
Feb 28, 20253.93003.93003.93003.93003.9300-
Feb 27, 20253.93003.93003.93003.93003.9300-
Feb 26, 20253.93003.93003.93003.93003.9300-
Feb 25, 20253.93003.93003.93003.93003.9300-
Feb 24, 20253.93003.93003.93003.93003.9300-
Feb 21, 20253.93003.93003.93003.93003.9300-
Feb 20, 20253.93003.93003.93003.93003.9300-
Feb 19, 20253.93003.93003.93003.93003.9300-
Feb 18, 20253.93003.93003.93003.93003.9300-
Feb 14, 20253.93003.93003.93003.93003.9300-
Feb 13, 20253.93003.93003.93003.93003.9300-
Feb 12, 20253.93003.93003.93003.93003.9300-
Feb 11, 20253.93003.93003.93003.93003.9300-
Feb 10, 20253.93003.93003.93003.93003.9300-
Feb 7, 20253.93003.93003.93003.93003.9300-
Feb 6, 20253.93003.93003.93003.93003.9300-
Feb 5, 20253.93003.93003.93003.93003.9300-
Feb 4, 20253.93003.93003.93003.93003.9300-
Feb 3, 20253.93003.93003.93003.93003.9300-
Jan 31, 20253.93003.93003.93003.93003.9300-
Jan 30, 20253.93003.93003.93003.93003.9300-
Jan 29, 20253.93003.93003.93003.93003.9300-
Jan 28, 20253.93003.93003.93003.93003.9300100
Jan 27, 20253.75003.75003.75003.75003.7500-
Jan 24, 20253.75003.75003.75003.75003.7500-
Jan 23, 20253.75003.75003.75003.75003.7500-
Jan 22, 20253.75003.75003.75003.75003.7500-
Jan 21, 20253.75003.75003.75003.75003.7500-
Jan 17, 20253.75003.75003.75003.75003.7500-
Jan 16, 20253.75003.75003.75003.75003.7500600
Jan 15, 20253.51003.51003.51003.51003.5100500
Jan 14, 20253.75003.75003.75003.75003.7500-
Jan 13, 20253.75003.75003.75003.75003.7500-
Jan 10, 20253.75003.75003.75003.75003.7500-
Jan 8, 20253.77003.77003.75003.75003.7500375
Jan 7, 20253.90003.90003.81003.81003.8100600
Jan 6, 20253.85003.85003.85003.85003.8500-
Jan 3, 20253.85003.85003.85003.85003.8500-
Jan 2, 20253.85003.85003.85003.85003.8500-
Dec 31, 20243.85003.85003.85003.85003.8500-
Dec 30, 20243.85003.85003.85003.85003.8500-
Dec 27, 20243.85003.85003.85003.85003.8500-
Dec 26, 20243.85003.85003.85003.85003.8500-
Dec 24, 20243.85003.85003.85003.85003.8500-
Dec 23, 20243.85003.85003.85003.85003.8500-
Dec 20, 20243.85003.85003.85003.85003.8500-
Dec 19, 20243.85003.85003.85003.85003.8500-
Dec 18, 20243.85003.85003.85003.85003.8500-
Dec 17, 20243.85003.85003.85003.85003.8500-
Dec 16, 20243.85003.85003.85003.85003.8500-
Dec 13, 20243.85003.85003.85003.85003.8500-
Dec 12, 20243.85003.85003.85003.85003.8500-
Dec 11, 20243.85003.85003.85003.85003.8500-
Dec 10, 20243.85003.85003.85003.85003.8500-
Dec 9, 20243.85003.85003.85003.85003.8500-
Dec 6, 20243.85003.85003.85003.85003.8500-
Dec 5, 20243.85003.85003.85003.85003.8500-
Dec 4, 20243.80003.85003.80003.85003.850012,634
Dec 3, 20243.70003.70003.70003.70003.7000-
Dec 2, 20243.70003.70003.70003.70003.7000-
Nov 29, 20243.70003.70003.70003.70003.7000-
Nov 27, 20243.70003.70003.70003.70003.7000-
Nov 26, 20243.70003.70003.70003.70003.7000-
Nov 25, 20243.70003.70003.70003.70003.7000100
Nov 22, 20244.74684.74684.74684.74684.7468-
Nov 21, 20244.74684.74684.74684.74684.7468-
Nov 20, 20244.74684.74684.74684.74684.7468-
Nov 19, 20244.74684.74684.74684.74684.7468-
Nov 18, 20244.74684.74684.74684.74684.7468-
Nov 15, 20244.74684.74684.74684.74684.7468-
Nov 14, 20244.74684.74684.74684.74684.7468-
Nov 13, 20244.74684.74684.74684.74684.7468-
Nov 12, 20244.74684.74684.74684.74684.7468-
Nov 11, 20244.74684.74684.74684.74684.7468-
Nov 8, 20244.74684.74684.74684.74684.7468-
Nov 7, 20244.74684.74684.74684.74684.7468-
Nov 6, 20244.74684.74684.74684.74684.7468-
Nov 5, 20244.74684.74684.74684.74684.7468-
Nov 4, 20244.74684.74684.74684.74684.7468-
Nov 1, 20244.74684.74684.74684.74684.7468-
Oct 31, 20244.74684.74684.74684.74684.7468-
Oct 30, 20244.74684.74684.74684.74684.7468-
Oct 29, 20244.74684.74684.74684.74684.74681,234
Oct 28, 20245.30005.30005.30005.30005.3000-
Oct 25, 20245.30005.30005.30005.30005.3000100
Oct 24, 20245.30005.30005.30005.30005.3000-
Oct 23, 20245.30005.30005.30005.30005.3000-
Oct 22, 20245.30005.30005.30005.30005.30001,234
Oct 21, 20245.30005.30005.30005.30005.3000-
Oct 18, 20245.30005.30005.30005.30005.3000-
Oct 17, 20245.30005.30005.30005.30005.30001,000
Oct 16, 20245.65005.65005.65005.65005.6500-
Oct 15, 20245.65005.65005.65005.65005.6500-
Oct 14, 20245.65005.65005.65005.65005.6500-
Oct 11, 20245.65005.65005.65005.65005.6500-
Oct 10, 20245.65005.65005.65005.65005.6500-
Oct 9, 20245.65005.65005.65005.65005.6500-
Oct 8, 20245.65005.65005.65005.65005.6500-
Oct 7, 20245.65005.65005.65005.65005.6500-
Oct 4, 20245.65005.65005.65005.65005.6500-
Oct 3, 20245.65005.65005.65005.65005.6500-
Oct 2, 20245.65005.65005.65005.65005.6500-
Oct 1, 20245.65005.65005.65005.65005.6500-
Sep 30, 20245.65005.65005.65005.65005.6500-
Sep 27, 20245.65005.65005.65005.65005.6500-
Sep 26, 20245.65005.65005.65005.65005.6500-
Sep 25, 20245.65005.65005.65005.65005.6500-
Sep 24, 20245.65005.65005.65005.65005.6500-
Sep 23, 20245.65005.65005.65005.65005.6500-
Sep 20, 20245.65005.65005.65005.65005.6500-
Sep 19, 20245.65005.65005.65005.65005.6500-
Sep 18, 20245.65005.65005.65005.65005.6500-
Sep 17, 20245.65005.65005.65005.65005.6500500
Sep 16, 20245.08005.08005.08005.08005.0800-
Sep 13, 20245.08005.08005.08005.08005.0800-
Sep 12, 20245.08005.08005.08005.08005.0800-
Sep 11, 20245.08005.08005.08005.08005.0800-
Sep 10, 20245.08005.08005.08005.08005.0800-
Sep 9, 20245.08005.08005.08005.08005.0800-
Sep 6, 20245.08005.08005.08005.08005.0800-
Sep 5, 20245.08005.08005.08005.08005.0800-
Sep 4, 20245.08005.08005.08005.08005.0800350
Sep 3, 20245.43645.43645.43645.43645.4364-
Aug 30, 20245.43645.43645.43645.43645.43645,000
Aug 29, 20245.30005.30005.30005.30005.3000-
Aug 28, 20245.30005.30005.30005.30005.3000-
Aug 27, 20245.30005.30005.30005.30005.3000-
Aug 26, 20245.30005.30005.30005.30005.3000-
Aug 23, 20245.30005.30005.30005.30005.3000-
Aug 22, 20245.30005.30005.30005.30005.3000-
Aug 21, 20245.30005.30005.30005.30005.3000-
Aug 20, 20245.30005.30005.30005.30005.30001,100
Aug 19, 20244.98004.98004.98004.98004.9800-
Aug 16, 20244.98004.98004.98004.98004.9800-
Aug 15, 20244.98004.98004.98004.98004.9800-
Aug 14, 20244.98004.98004.98004.98004.9800100
Aug 13, 20244.15004.15004.15004.15004.1500-
Aug 12, 20244.15004.15004.15004.15004.1500-
Aug 9, 20244.15004.15004.15004.15004.1500-
Aug 8, 20244.15004.15004.15004.15004.1500-
Aug 7, 20244.15004.15004.15004.15004.1500-
Aug 6, 20244.15004.15004.15004.15004.1500500
Aug 5, 20245.05005.05005.05005.05005.0500-
Aug 2, 20245.05005.05005.05005.05005.0500-
Aug 1, 20245.05005.05005.05005.05005.05001,000
Jul 31, 20244.85004.85004.85004.85004.8500-
Jul 30, 20244.85004.85004.85004.85004.8500-
Jul 29, 20244.85004.85004.85004.85004.8500100
Jul 26, 20244.60004.60004.60004.60004.6000-
Jul 25, 20244.60004.60004.60004.60004.6000-
Jul 24, 20244.60004.60004.60004.60004.6000-
Jul 23, 20244.60004.60004.60004.60004.6000-
Jul 22, 20244.60004.60004.60004.60004.6000-
Jul 19, 20244.60004.60004.60004.60004.6000-
Jul 18, 20244.60004.60004.60004.60004.6000-
Jul 17, 20244.60004.60004.60004.60004.6000-
Jul 16, 20244.60004.60004.60004.60004.6000-
Jul 15, 20244.60004.60004.60004.60004.6000-
Jul 12, 20244.60004.60004.60004.60004.6000-
Jul 11, 20244.60004.60004.60004.60004.6000-
Jul 10, 20244.60004.60004.60004.60004.6000100
Jul 9, 20244.90004.90004.79004.79004.7900300
Jul 8, 20244.35004.35004.35004.35004.3500-
Jul 5, 20244.35004.35004.35004.35004.3500-
Jul 3, 20244.35004.35004.35004.35004.3500-
Jul 2, 20244.35004.35004.35004.35004.3500-
Jul 1, 20244.35004.35004.35004.35004.3500-
Jun 28, 20244.35004.35004.35004.35004.350010,000
Jun 27, 20245.00005.00005.00005.00005.0000-
Jun 26, 20245.00005.00005.00005.00005.0000120
Jun 25, 20244.99004.99004.99004.99004.9900300
Jun 24, 20245.00005.00005.00005.00005.0000111
Jun 21, 20245.15005.15005.15005.15005.1500-
Jun 20, 20245.15005.15005.15005.15005.1500-
Jun 18, 20245.15005.15005.15005.15005.1500-
Jun 17, 20245.15005.15005.15005.15005.1500500
Jun 14, 20244.30004.30004.30004.30004.3000-
Jun 13, 20244.30004.30004.30004.30004.3000-
Jun 12, 20244.30004.30004.30004.30004.3000-
Jun 11, 20244.30004.30004.30004.30004.3000-
Jun 10, 20244.30004.30004.30004.30004.3000-
Jun 7, 20244.30004.30004.30004.30004.3000-
Jun 6, 20244.30004.30004.30004.30004.3000-
Jun 5, 20244.30004.30004.30004.30004.3000-
Jun 4, 20244.30004.30004.30004.30004.3000-
Jun 3, 20244.30004.30004.30004.30004.3000-
May 31, 20244.30004.30004.30004.30004.3000-
May 30, 20244.30004.30004.30004.30004.3000-
May 29, 20244.30004.30004.30004.30004.3000-
May 28, 20244.30004.30004.30004.30004.3000556
May 24, 20244.15004.15004.15004.15004.1500-
May 23, 20244.15004.15004.15004.15004.1500-
May 22, 20244.15004.15004.15004.15004.1500-
May 21, 20244.15004.15004.15004.15004.1500-
May 20, 20244.15004.15004.15004.15004.1500-
May 17, 20244.15004.15004.15004.15004.15001,000
May 16, 20244.50004.50004.50004.50004.5000-
May 15, 20244.07004.50004.07004.50004.5000614
May 14, 20243.75003.75003.75003.75003.7500-
May 13, 20243.75003.75003.75003.75003.7500-
May 10, 20243.75003.75003.75003.75003.7500-
May 9, 20243.75003.75003.75003.75003.75001,000
May 8, 20242.85002.85002.85002.85002.8500-
May 7, 20242.85002.85002.85002.85002.8500-
May 6, 20242.85002.85002.85002.85002.8500-
May 3, 20242.85002.85002.85002.85002.8500-
May 2, 20242.85002.85002.85002.85002.8500-
May 1, 20242.85002.85002.85002.85002.8500-
Apr 30, 20242.85002.85002.85002.85002.8500-
Apr 29, 20242.85002.85002.85002.85002.85001,500
Apr 26, 20243.25003.25002.59002.59002.59003,500
Apr 25, 20242.66002.66002.66002.66002.6600-
Apr 24, 20242.66002.66002.66002.66002.6600-
Apr 23, 20242.66002.66002.66002.66002.6600-
Apr 22, 20242.66002.66002.66002.66002.6600-
Apr 19, 20242.66002.66002.66002.66002.6600-
Apr 18, 20242.66002.66002.66002.66002.6600-
Apr 17, 20242.66002.66002.66002.66002.6600-
Apr 16, 20242.66002.66002.66002.66002.6600-
Apr 15, 20242.66002.66002.66002.66002.6600-
Apr 12, 20242.66002.66002.66002.66002.6600-