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 (%)
Feb 28, 2019 0.0550 0.0550 0.0550 0.0550 6,000 +0.00(+7.84%)
Feb 27, 2019 0.0510 0.0610 0.0510 0.0510 21,400 -0.03(-34.87%)
Feb 26, 2019 0.0510 0.0783 0.0510 0.0783 37,700 +0.02(+30.94%)
Feb 25, 2019 0.0550 0.0598 0.0500 0.0598 288,195 -0.01(-13.33%)
Feb 22, 2019 0.0580 0.0705 0.0580 0.0690 101,400 +0.01(+25.45%)
Feb 21, 2019 0.0600 0.0600 0.0500 0.0550 181,115 -0.01(-9.69%)
Feb 20, 2019 0.0595 0.0690 0.0595 0.0609 73,250 +0.00(+1.50%)
Feb 19, 2019 0.0425 0.0671 0.0425 0.0600 419,604 +0.02(+71.43%)
Feb 15, 2019 0.0420 0.0500 0.0321 0.0350 281,600 -0.01(-18.41%)
Feb 14, 2019 0.0420 0.0450 0.0420 0.0429 71,558 -0.00(-4.67%)
Feb 13, 2019 0.0450 0.0790 0.0420 0.0450 128,330 -0.04(-43.75%)
Feb 12, 2019 0.0445 0.0800 0.0400 0.0800 87,518 +0.04(+100.00%)
Feb 11, 2019 0.0600 0.0600 0.0400 0.0400 459,299 -0.02(-33.33%)
Feb 08, 2019 0.0332 0.0950 0.0332 0.0600 920,700 +0.00(+9.09%)
Feb 07, 2019 0.0270 0.0550 0.0260 0.0550 978,702 +0.03(+120.00%)
Feb 06, 2019 0.0250 0.0250 0.0250 0.0250 174,103 +0.00(+0.00%)
Feb 05, 2019 0.0210 0.0269 0.0135 0.0250 276,000 +0.01(+25.00%)
Feb 04, 2019 0.0195 0.0200 0.0195 0.0200 25,000 +0.01(+33.33%)
Feb 01, 2019 0.0137 0.0150 0.0137 0.0150 70,000 +0.00(+15.38%)
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%)
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.