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, 2019 0.0136 0.0136 0.0130 0.0130 30,000 -0.00(-13.33%)
Jan 29, 2019 0.0150 0.0150 0.0150 0 +0.00(+11.11%)
Jan 28, 2019 0.0166 0.0166 0.0110 0.0135 420,316 -0.00(-22.86%)
Jan 25, 2019 0.0249 0.0249 0.0175 0.0175 349,600 -0.01(-35.19%)
Jan 24, 2019 0.0148 0.0270 0.0140 0.0270 610,713 +0.01(+80.00%)
Jan 23, 2019 0.0143 0.0150 0.0110 0.0150 188,192 +0.00(+0.00%)
Jan 22, 2019 0.0130 0.0150 0.0100 0.0150 286,739 +0.01(+154.24%)
Jan 18, 2019 0.0059 0.0059 0.0059 80 +0.00(+0.00%)
Jan 17, 2019 0.0070 0.0070 0.0059 0.0059 78,280 -0.00(-26.25%)
Jan 16, 2019 0.0075 0.0081 0.0075 0.0080 105,500 +0.00(+6.67%)
Jan 15, 2019 0.0075 0.0075 0.0075 100 +0.00(+0.00%)
Jan 14, 2019 0.0058 0.0075 0.0058 0.0075 150,000 +0.00(+7.14%)
Jan 11, 2019 0.0070 0.0070 0.0070 0.0070 95,000 +0.00(+25.00%)
Jan 10, 2019 0.0070 0.0070 0.0056 0.0056 503,583 -0.00(-8.20%)
Jan 09, 2019 0.0061 0.0061 0.0061 36 +0.00(+0.00%)
Jan 07, 2019 0.0061 0.0061 0.0061 0 -0.01(-49.17%)
Jan 04, 2019 0.0125 0.0125 0.0120 0.0120 24,500 -0.00(-20.00%)
Jan 03, 2019 0.0150 0.0150 0.0150 0.0150 800 +0.00(+0.00%)
Jan 02, 2019 0.0120 0.0150 0.0120 0.0150 124,884 +0.00(+30.43%)
Dec 31, 2018 0.0051 0.0150 0.0051 0.0115 384,800 +0.01(+125.49%)
Dec 28, 2018 0.0051 0.0073 0.0051 0.0051 52,000 -0.00(-32.00%)
Dec 27, 2018 0.0072 0.0075 0.0072 0.0075 6,010 +0.00(+20.97%)
Dec 26, 2018 0.0062 0.0062 0.0062 0.0062 204 +0.00(+3.33%)
Dec 24, 2018 0.0066 0.0066 0.0060 0.0060 20,400 -0.00(-9.09%)
Dec 21, 2018 0.0100 0.0100 0.0066 0.0066 17,600 -0.00(-22.35%)
Dec 20, 2018 0.0085 0.0085 0.0085 0.0085 270 +0.00(+28.79%)
Dec 18, 2018 0.0066 0.0066 0.0066 0 -0.00(-30.53%)
Dec 17, 2018 0.0080 0.0095 0.0080 0.0095 31,420 +0.00(+11.76%)
Dec 14, 2018 0.0085 0.0085 0.0085 0.0085 189,500 +0.00(+0.00%)
Dec 13, 2018 0.0103 0.0103 0.0085 0.0085 538,266 -0.00(-35.61%)
Dec 12, 2018 0.0103 0.0160 0.0103 0.0132 110,608 -0.00(-17.50%)
Dec 10, 2018 0.0160 0.0160 0.0160 0 +0.01(+55.34%)
Dec 07, 2018 0.0149 0.0189 0.0103 0.0103 10,500 -0.00(-31.33%)
Dec 06, 2018 0.0189 0.0189 0.0150 0.0150 7,805 -0.00(-20.63%)
Dec 04, 2018 0.0160 0.0189 0.0111 0.0189 359,900 +0.01(+89.00%)
Dec 03, 2018 0.0150 0.0165 0.0084 0.0100 223,379 +0.00(+11.11%)
Nov 30, 2018 0.0090 0.0090 0.0090 10 +0.00(+0.00%)
Nov 29, 2018 0.0090 0.0090 0.0090 0.0090 9,800 +0.00(+0.00%)
Nov 28, 2018 0.0080 0.0090 0.0080 0.0090 99,342 +0.00(+23.29%)
Nov 27, 2018 0.0100 0.0100 0.0073 0.0073 541,457 -0.00(-20.65%)
Nov 21, 2018 0.0092 0.0092 0.0092 0 -0.00(-23.33%)
Nov 19, 2018 0.0120 0.0120 0.0120 0 +0.00(+20.00%)
Nov 16, 2018 0.0175 0.0175 0.0100 0.0100 87,000 -0.00(-9.09%)
Nov 15, 2018 0.0109 0.0110 0.0090 0.0110 163,909 +0.00(+0.00%)
Nov 14, 2018 0.0100 0.0120 0.0096 0.0110 147,419 +0.00(+10.00%)
Nov 13, 2018 0.0093 0.0175 0.0086 0.0100 64,430 +0.00(+0.00%)
Nov 12, 2018 0.0105 0.0105 0.0100 0.0100 49,800 +0.00(+6.38%)
Nov 09, 2018 0.0095 0.0095 0.0094 0.0094 70,000 +0.00(+4.44%)
Nov 08, 2018 0.0096 0.0096 0.0090 0.0090 64,762 -0.00(-5.26%)
Nov 07, 2018 0.0100 0.0100 0.0095 0.0095 87,538 +0.00(+35.71%)
Nov 05, 2018 0.0070 0.0070 0.0070 0 -0.00(-21.35%)
Nov 02, 2018 0.0068 0.0090 0.0044 0.0089 801,700 -0.00(-5.32%)
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.