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, 2018 0.0034 0.0036 0.0031 0.0035 8,681,002 +0.00(+2.94%)
Jan 30, 2018 0.0034 0.0037 0.0034 0.0034 16,039,810 +0.00(+0.00%)
Jan 29, 2018 0.0031 0.0036 0.0028 0.0034 32,573,084 +0.00(+9.68%)
Jan 26, 2018 0.0036 0.0036 0.0029 0.0031 29,420,288 -0.00(-11.43%)
Jan 25, 2018 0.0044 0.0045 0.0033 0.0035 8,570,111 -0.00(-14.63%)
Jan 24, 2018 0.0044 0.0046 0.0041 0.0041 4,949,648 -0.00(-4.65%)
Jan 23, 2018 0.0038 0.0044 0.0036 0.0043 14,453,587 +0.00(+26.47%)
Jan 22, 2018 0.0033 0.0042 0.0032 0.0034 8,348,038 +0.00(+9.68%)
Jan 19, 2018 0.0032 0.0036 0.0029 0.0031 19,903,162 -0.00(-3.13%)
Jan 18, 2018 0.0038 0.0038 0.0030 0.0032 15,827,708 -0.00(-15.79%)
Jan 17, 2018 0.0045 0.0045 0.0035 0.0038 10,333,763 -0.00(-9.52%)
Jan 16, 2018 0.0060 0.0060 0.0040 0.0042 7,573,227 -0.00(-26.32%)
Jan 12, 2018 0.0057 0.0057 0.0057 0 -0.00(-1.72%)
Jan 11, 2018 0.0066 0.0071 0.0058 0.0058 3,205,986 -0.00(-20.55%)
Jan 10, 2018 0.0074 0.0074 0.0056 0.0073 4,411,990 -0.00(-2.67%)
Jan 09, 2018 0.0076 0.0077 0.0058 0.0075 6,368,499 +0.00(+2.19%)
Jan 08, 2018 0.0060 0.0077 0.0055 0.0073 8,582,504 +0.00(+22.32%)
Jan 05, 2018 0.0054 0.0067 0.0054 0.0060 3,082,296 +0.00(+0.00%)
Jan 04, 2018 0.0059 0.0072 0.0053 0.0060 9,999,753 +0.00(+7.14%)
Jan 03, 2018 0.0089 0.0089 0.0043 0.0056 28,002,992 -0.00(-34.12%)
Jan 02, 2018 0.0070 0.0100 0.0067 0.0085 30,832,484 +0.00(+28.79%)
Dec 29, 2017 0.0066 0.0066 0.0066 0 +0.00(+24.53%)
Dec 28, 2017 0.0037 0.0080 0.0035 0.0053 38,989,448 +0.00(+51.43%)
Dec 27, 2017 0.0033 0.0036 0.0031 0.0035 11,314,328 +0.00(+6.06%)
Dec 26, 2017 0.0037 0.0042 0.0033 0.0033 4,192,583 -0.00(-21.43%)
Dec 22, 2017 0.0035 0.0042 0.0035 0.0042 18,279,804 +0.00(+20.00%)
Dec 21, 2017 0.0031 0.0037 0.0031 0.0035 466,300 +0.00(+16.67%)
Dec 20, 2017 0.0029 0.0040 0.0029 0.0030 2,821,083 +0.00(+3.45%)
Dec 19, 2017 0.0029 0.0033 0.0029 0.0029 5,751,969 +0.00(+0.00%)
Dec 18, 2017 0.0029 0.0035 0.0029 0.0029 7,262,329 +0.00(+3.57%)
Dec 15, 2017 0.0034 0.0035 0.0028 0.0028 7,314,879 -0.00(-6.67%)
Dec 14, 2017 0.0039 0.0039 0.0030 0.0030 6,439,698 -0.00(-21.05%)
Dec 13, 2017 0.0049 0.0049 0.0038 0.0038 12,581,730 -0.00(-17.39%)
Dec 12, 2017 0.0029 0.0047 0.0029 0.0046 27,908,468 +0.00(+53.33%)
Dec 11, 2017 0.0034 0.0034 0.0027 0.0030 14,807,915 -0.00(-21.05%)
Dec 08, 2017 0.0046 0.0046 0.0035 0.0038 9,823,320 -0.00(-11.63%)
Dec 07, 2017 0.0046 0.0049 0.0043 0.0043 7,163,386 +0.00(+0.00%)
Dec 06, 2017 0.0055 0.0055 0.0042 0.0043 13,373,863 -0.00(-12.24%)
Dec 05, 2017 0.0056 0.0059 0.0049 0.0049 7,947,482 -0.00(-12.50%)
Dec 04, 2017 0.0051 0.0060 0.0050 0.0056 21,401,824 +0.00(+1.82%)
Dec 01, 2017 0.0063 0.0069 0.0053 0.0055 5,286,985 -0.00(-14.06%)
Nov 30, 2017 0.0065 0.0070 0.0064 0.0064 2,038,871 -0.00(-4.48%)
Nov 29, 2017 0.0074 0.0074 0.0062 0.0067 2,223,838 -0.00(-10.67%)
Nov 28, 2017 0.0055 0.0075 0.0051 0.0075 4,797,259 +0.00(+25.00%)
Nov 27, 2017 0.0065 0.0070 0.0059 0.0060 5,733,878 -0.00(-13.04%)
Nov 24, 2017 0.0075 0.0075 0.0061 0.0069 6,134,065 +0.00(+11.29%)
Nov 22, 2017 0.0067 0.0067 0.0060 0.0062 7,764,292 +0.00(+1.64%)
Nov 21, 2017 0.0076 0.0061 0.0061 10,027,436 -0.00(-8.96%)
Nov 20, 2017 0.0070 0.0076 0.0063 0.0067 5,876,038 -0.00(-4.29%)
Nov 17, 2017 0.0085 0.0088 0.0066 0.0070 14,436,666 -0.00(-22.22%)
Nov 16, 2017 0.0110 0.0110 0.0084 0.0090 10,702,773 -0.00(-21.05%)
Nov 15, 2017 0.0117 0.0126 0.0102 0.0114 6,947,580 -0.00(-2.56%)
Nov 14, 2017 0.0106 0.0125 0.0094 0.0117 8,709,607 +0.00(+10.38%)
Nov 13, 2017 0.0103 0.0118 0.0100 0.0106 8,341,682 +0.00(+6.00%)
Nov 10, 2017 0.0095 0.0100 0.0084 0.0100 5,918,992 +0.00(+7.08%)
Nov 09, 2017 0.0100 0.0100 0.0085 0.0093 6,819,372 +0.00(+2.63%)
Nov 08, 2017 0.0091 0.0100 0.0085 0.0091 14,983,548 +0.00(+1.11%)
Nov 07, 2017 0.0086 0.0100 0.0083 0.0090 3,935,817 -0.00(-6.25%)
Nov 06, 2017 0.0097 0.0108 0.0083 0.0096 6,281,046 -0.00(-1.03%)
Nov 03, 2017 0.0098 0.0110 0.0095 0.0097 5,909,810 -0.00(-6.73%)
Nov 02, 2017 0.0112 0.0112 0.0093 0.0104 5,002,137 -0.00(-11.11%)
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.