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

Grey Cloak Tech Inc (OP: GRCK )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2017 0.0962 0.1000 0.0962 0.0970 40,228 -0.00(-2.14%)
Jan 30, 2017 0.1000 0.1000 0.0962 0.0991 31,370 +0.00(+3.04%)
Jan 27, 2017 0.0960 0.1000 0.0950 0.0962 81,680 -0.00(-1.84%)
Jan 26, 2017 0.0953 0.1000 0.0906 0.0980 21,079 +0.01(+6.52%)
Jan 25, 2017 0.0912 0.1000 0.0906 0.0920 85,273 -0.00(-3.72%)
Jan 24, 2017 0.0910 0.0955 0.0910 0.0955 8,725 +0.00(+5.46%)
Jan 23, 2017 0.0990 0.0990 0.0874 0.0906 257,250 -0.01(-8.48%)
Jan 20, 2017 0.0990 0.0990 0.0928 0.0990 9,500 +0.01(+10.00%)
Jan 19, 2017 0.0900 0.0950 0.0900 0.0900 188,900 +0.00(+0.67%)
Jan 18, 2017 0.0950 0.0950 0.0850 0.0894 155,000 -0.00(-0.67%)
Jan 17, 2017 0.0990 0.0990 0.0751 0.0900 68,665 +0.02(+21.95%)
Jan 13, 2017 0.0738 0.0738 0.0738 0 -0.00(-1.60%)
Jan 12, 2017 0.0750 0.0750 0.0750 0.0750 10,000 -0.00(-0.13%)
Jan 11, 2017 0.0750 0.0814 0.0750 0.0751 23,649 +0.00(+0.00%)
Jan 10, 2017 0.0753 0.0753 0.0751 0.0751 14,000 +0.00(+0.13%)
Jan 09, 2017 0.0800 0.0800 0.0750 0.0750 16,928 -0.01(-10.71%)
Jan 06, 2017 0.0840 0.0840 0.0840 0.0840 15,100 +0.00(+0.00%)
Jan 05, 2017 0.0851 0.0851 0.0751 0.0840 28,079 -0.01(-11.58%)
Jan 04, 2017 0.1000 0.1000 0.0800 0.0950 28,957 -0.01(-5.00%)
Jan 03, 2017 0.0710 0.1000 0.0710 0.1000 53,956 +0.02(+27.03%)
Dec 30, 2016 0.0787 0.0787 0.0787 0 -0.00(-3.41%)
Dec 29, 2016 0.0750 0.0820 0.0750 0.0815 15,105 +0.01(+20.74%)
Dec 28, 2016 0.0830 0.0830 0.0675 0.0675 6,125 -0.01(-17.18%)
Dec 27, 2016 0.0805 0.1000 0.0760 0.0815 197,892 -0.00(-4.12%)
Dec 23, 2016 0.0850 0.0850 0.0850 0 +0.02(+37.69%)
Dec 22, 2016 0.0592 0.0677 0.0575 0.0617 157,930 +0.00(+7.37%)
Dec 21, 2016 0.0587 0.0649 0.0575 0.0575 39,549 -0.01(-11.54%)
Dec 20, 2016 0.0575 0.0650 0.0575 0.0650 33,213 -0.00(-3.99%)
Dec 19, 2016 0.0700 0.0700 0.0595 0.0677 35,900 +0.00(+3.04%)
Dec 16, 2016 0.0700 0.0700 0.0604 0.0657 102,198 -0.01(-12.28%)
Dec 15, 2016 0.0500 0.0789 0.0500 0.0749 145,277 -0.00(-5.55%)
Dec 14, 2016 0.0658 0.0793 0.0600 0.0793 163,636 +0.02(+36.12%)
Dec 13, 2016 0.0800 0.1000 0.0250 0.0583 141,030 -0.03(-35.27%)
Dec 12, 2016 0.1049 0.1049 0.0800 0.0900 90,353 -0.01(-10.00%)
Dec 09, 2016 0.1120 0.1600 0.0903 0.1000 955,912 +0.00(+0.00%)
Dec 08, 2016 0.0990 0.1140 0.0800 0.1000 204,997 +0.00(+4.17%)
Dec 07, 2016 0.1150 0.1150 0.0960 0.0960 82,102 -0.02(-16.52%)
Dec 06, 2016 0.1200 0.1200 0.0960 0.1150 113,701 +0.00(+0.00%)
Dec 05, 2016 0.1350 0.1350 0.0950 0.1150 426,006 -0.01(-11.54%)
Dec 02, 2016 0.1350 0.1350 0.1200 0.1300 160,018 +0.00(+0.00%)
Dec 01, 2016 0.1850 0.1850 0.1300 0.1300 779,152 -0.05(-29.73%)
Nov 30, 2016 0.2575 0.3500 0.1550 0.1850 2,525,271 -0.03(-13.95%)
Nov 29, 2016 0.1700 0.2150 0.1700 0.2150 139,716 +0.08(+59.26%)
Nov 28, 2016 0.1350 0.1350 0.1350 0.1350 10,964 -0.04(-20.59%)
Nov 25, 2016 0.1699 0.1700 0.1551 0.1700 15,200 +0.00(+0.00%)
Nov 23, 2016 0.1700 0.1700 0.1700 0 +0.03(+21.43%)
Nov 22, 2016 0.1700 0.1700 0.1400 0.1400 1,500 -0.01(-7.89%)
Nov 21, 2016 0.1520 0.1520 0.1520 0.1520 500 -0.00(-0.33%)
Nov 18, 2016 0.1310 0.1525 0.1310 0.1525 20,200 +0.00(+1.67%)
Nov 17, 2016 0.1500 0.1800 0.1200 0.1500 35,700 -0.01(-3.29%)
Nov 16, 2016 0.1850 0.2000 0.1550 0.1551 46,209 -0.03(-18.37%)
Nov 15, 2016 0.1900 0.1900 0.1900 0.1900 10,000 +0.03(+18.75%)
Nov 14, 2016 0.1500 0.1600 0.1500 0.1600 7,000 +0.04(+39.13%)
Nov 11, 2016 0.1150 0.1162 0.1150 0.1150 16,000 -0.03(-23.33%)
Nov 10, 2016 0.1602 0.1602 0.1400 0.1500 115,600 -0.07(-31.82%)
Nov 07, 2016 0.2200 0.2200 0.2200 60 +0.05(+29.41%)
Nov 03, 2016 0.1700 0.1700 0.1700 0 -0.05(-22.73%)
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.