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 (%)
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%)
Nov 01, 2017 0.0120 0.0135 0.0105 0.0117 3,327,710 -0.00(-2.50%)
Oct 31, 2017 0.0105 0.0145 0.0096 0.0120 12,369,352 +0.00(+4.35%)
Oct 30, 2017 0.0139 0.0139 0.0101 0.0115 8,528,799 -0.00(-12.21%)
Oct 27, 2017 0.0149 0.0182 0.0131 0.0131 12,166,375 -0.00(-6.43%)
Oct 26, 2017 0.0121 0.0184 0.0121 0.0140 15,840,695 -0.00(-6.67%)
Oct 25, 2017 0.0185 0.0202 0.0131 0.0150 11,145,471 -0.00(-15.73%)
Oct 24, 2017 0.0159 0.0235 0.0158 0.0178 35,394,880 +0.00(+27.14%)
Oct 23, 2017 0.0150 0.0155 0.0128 0.0140 8,849,907 +0.00(+0.00%)
Oct 20, 2017 0.0155 0.0159 0.0125 0.0140 3,740,174 -0.00(-6.67%)
Oct 19, 2017 0.0149 0.0173 0.0141 0.0150 11,017,588 +0.00(+11.11%)
Oct 18, 2017 0.0133 0.0143 0.0126 0.0135 3,248,370 +0.00(+1.50%)
Oct 17, 2017 0.0120 0.0143 0.0105 0.0133 3,600,855 +0.00(+7.69%)
Oct 16, 2017 0.0148 0.0148 0.0118 0.0123 4,152,843 -0.00(-5.00%)
Oct 13, 2017 0.0130 0.0130 0.0110 0.0130 5,248,961 +0.00(+4.00%)
Oct 12, 2017 0.0132 0.0140 0.0110 0.0125 8,053,627 -0.00(-10.71%)
Oct 11, 2017 0.0140 0.0141 0.0120 0.0140 7,268,139 -0.00(-2.78%)
Oct 10, 2017 0.0160 0.0175 0.0129 0.0144 11,110,171 -0.00(-9.35%)
Oct 09, 2017 0.0225 0.0225 0.0146 0.0159 13,093,711 -0.01(-26.12%)
Oct 06, 2017 0.0186 0.0229 0.0167 0.0215 9,870,041 +0.00(+19.44%)
Oct 05, 2017 0.0205 0.0240 0.0163 0.0180 11,333,154 +0.00(+0.00%)
Oct 04, 2017 0.0205 0.0230 0.0166 0.0180 10,052,225 -0.00(-19.64%)
Oct 03, 2017 0.0227 0.0292 0.0172 0.0224 12,746,538 +0.00(+8.74%)
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.