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 (%)
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%)
Nov 01, 2018 0.0090 0.0094 0.0090 0.0094 40,000 -0.00(-1.05%)
Oct 31, 2018 0.0095 0.0095 0.0095 0.0095 5,789 +0.00(+0.00%)
Oct 30, 2018 0.0090 0.0095 0.0072 0.0095 266,064 -0.00(-5.00%)
Oct 29, 2018 0.0085 0.0100 0.0066 0.0100 788,495 -0.00(-3.85%)
Oct 26, 2018 0.0104 0.0104 0.0081 0.0104 178,300 +0.00(+15.56%)
Oct 25, 2018 0.0102 0.0105 0.0090 0.0090 409,416 -0.00(-18.92%)
Oct 24, 2018 0.0135 0.0135 0.0111 0.0111 110,000 -0.00(-9.76%)
Oct 23, 2018 0.0125 0.0148 0.0120 0.0123 270,109 -0.01(-31.28%)
Oct 22, 2018 0.0135 0.0198 0.0121 0.0179 103,361 +0.00(+32.59%)
Oct 19, 2018 0.0125 0.0140 0.0125 0.0135 379,300 -0.00(-25.00%)
Oct 18, 2018 0.0199 0.0199 0.0121 0.0180 111,783 -0.00(-17.81%)
Oct 17, 2018 0.0131 0.0230 0.0120 0.0219 274,935 +0.01(+62.22%)
Oct 16, 2018 0.0132 0.0150 0.0130 0.0135 367,300 -0.01(-41.30%)
Oct 15, 2018 0.0250 0.0250 0.0140 0.0230 394,080 -0.00(-14.81%)
Oct 12, 2018 0.0280 0.0288 0.0270 0.0270 95,000 -0.00(-6.57%)
Oct 11, 2018 0.0340 0.0340 0.0226 0.0289 278,113 +0.00(+11.15%)
Oct 10, 2018 0.0200 0.0400 0.0200 0.0260 610,639 +0.01(+67.74%)
Oct 09, 2018 0.0210 0.0400 0.0082 0.0155 956,516 -0.01(-26.19%)
Oct 08, 2018 0.0250 0.0250 0.0210 0.0210 116,442 -0.01(-39.13%)
Oct 05, 2018 0.0345 0.0400 0.0220 0.0345 161,200 +0.00(+15.00%)
Oct 04, 2018 0.0260 0.0300 0.0250 0.0300 158,950 +0.00(+10.29%)
Oct 03, 2018 0.0350 0.0450 0.0266 0.0272 192,476 -0.01(-22.29%)
Oct 02, 2018 0.0300 0.0360 0.0300 0.0350 216,716 +0.01(+25.00%)
Oct 01, 2018 0.0490 0.0490 0.0280 0.0280 5,558 +0.00(+3.70%)
Sep 28, 2018 0.0350 0.0350 0.0270 0.0270 106,500 -0.01(-15.63%)
Sep 27, 2018 0.0350 0.0450 0.0320 0.0320 214,814 -0.00(-8.57%)
Sep 26, 2018 0.0550 0.0550 0.0350 0.0350 35,086 -0.02(-36.36%)
Sep 25, 2018 0.0550 0.0550 0.0450 0.0550 9,197 +0.01(+14.58%)
Sep 24, 2018 0.0580 0.0580 0.0480 0.0480 1,501 +0.02(+50.00%)
Sep 21, 2018 0.0850 0.0850 0.0320 0.0320 170,000 -0.05(-62.35%)
Sep 20, 2018 0.0800 0.0850 0.0431 0.0850 72,813 +0.03(+41.67%)
Sep 19, 2018 0.0270 0.0600 0.0270 0.0600 324,630 +0.03(+122.22%)
Sep 18, 2018 0.0260 0.0270 0.0260 0.0270 8,383 +0.00(+3.85%)
Sep 17, 2018 0.0260 0.0380 0.0260 0.0260 5,276 -0.01(-31.58%)
Sep 14, 2018 0.1189 0.1189 0.0380 0.0380 32,100 +0.00(+0.00%)
Sep 13, 2018 0.0380 0.0380 0.0300 0.0380 5,208 +0.01(+26.67%)
Sep 12, 2018 0.0350 0.0350 0.0300 0.0300 50,050 -0.02(-36.17%)
Sep 11, 2018 0.0500 0.0500 0.0470 0.0470 2,513 +0.01(+17.50%)
Sep 10, 2018 0.0351 0.0400 0.0351 0.0400 8,495 +0.00(+13.96%)
Sep 07, 2018 0.0700 0.0700 0.0330 0.0351 3,200 -0.04(-51.92%)
Sep 06, 2018 0.0740 0.0740 0.0730 0.0730 2,694 +0.04(+143.33%)
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.