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 26, 2021 0.0520 0.0520 0.0520 0 -0.00(-1.89%)
Feb 25, 2021 0.0795 0.0795 0.0530 0.0530 32,300 -0.03(-33.33%)
Feb 24, 2021 0.0600 0.0795 0.0600 0.0795 1,524 +0.02(+32.50%)
Feb 23, 2021 0.0620 0.0800 0.0599 0.0600 64,889 -0.02(-23.27%)
Feb 22, 2021 0.0610 0.0782 0.0610 0.0782 55,385 +0.01(+11.71%)
Feb 19, 2021 0.0610 0.0700 0.0610 0.0700 9,500 -0.00(-1.13%)
Feb 17, 2021 0.0708 0.0708 0.0708 0 -0.01(-11.50%)
Feb 16, 2021 0.0900 0.0900 0.0610 0.0800 83,572 +0.02(+31.15%)
Feb 12, 2021 0.0600 0.0750 0.0600 0.0610 66,100 -0.00(-6.15%)
Feb 11, 2021 0.0645 0.0690 0.0600 0.0650 53,727 -0.00(-5.80%)
Feb 10, 2021 0.0650 0.0690 0.0650 0.0690 2,900 +0.01(+15.00%)
Feb 09, 2021 0.0690 0.0700 0.0510 0.0600 138,713 -0.01(-13.04%)
Feb 08, 2021 0.0720 0.0720 0.0560 0.0690 16,325 +0.00(+6.15%)
Feb 05, 2021 0.0650 0.0650 0.0650 0.0650 300 +0.01(+8.33%)
Feb 04, 2021 0.0452 0.0600 0.0430 0.0600 37,694 +0.01(+20.00%)
Feb 03, 2021 0.0510 0.0730 0.0440 0.0500 10,869 -0.00(-2.34%)
Feb 02, 2021 0.0512 0.0512 0.0512 1 +0.00(+0.00%)
Feb 01, 2021 0.0730 0.0730 0.0512 0.0512 11,530 -0.02(-29.86%)
Jan 29, 2021 0.0600 0.0730 0.0411 0.0730 6,600 +0.01(+23.94%)
Jan 28, 2021 0.0589 0.0599 0.0411 0.0589 6,358 +0.01(+10.92%)
Jan 26, 2021 0.0531 0.0531 0.0531 0 -0.01(-11.35%)
Jan 25, 2021 0.0595 0.0599 0.0467 0.0599 55,000 +0.01(+13.23%)
Jan 22, 2021 0.0675 0.0675 0.0464 0.0529 33,600 +0.01(+31.92%)
Jan 21, 2021 0.0680 0.0680 0.0401 0.0401 134,250 -0.03(-41.03%)
Jan 20, 2021 0.0590 0.0680 0.0590 0.0680 27,016 +0.01(+13.33%)
Jan 19, 2021 0.0500 0.0600 0.0500 0.0600 2,840 -0.01(-13.04%)
Jan 15, 2021 0.0685 0.0690 0.0685 0.0690 10,000 +0.02(+38.00%)
Jan 14, 2021 0.0501 0.0600 0.0500 0.0500 43,139 -0.01(-16.67%)
Jan 13, 2021 0.0550 0.0600 0.0500 0.0600 63,201 +0.01(+20.00%)
Jan 12, 2021 0.0586 0.0680 0.0500 0.0500 157,489 -0.02(-33.33%)
Jan 11, 2021 0.0800 0.0800 0.0525 0.0750 35,197 -0.01(-6.25%)
Jan 08, 2021 0.0550 0.0800 0.0550 0.0800 2,300 +0.00(+0.00%)
Jan 07, 2021 0.0550 0.0800 0.0550 0.0800 1,492 +0.01(+14.29%)
Jan 06, 2021 0.0700 0.0700 0.0700 0.0700 1,000 -0.01(-10.26%)
Jan 05, 2021 0.0670 0.0780 0.0550 0.0780 61,548 +0.02(+25.81%)
Jan 04, 2021 0.0620 0.0670 0.0620 0.0620 2,140 +0.00(+3.33%)
Dec 31, 2020 0.0600 0.0600 0.0600 30,466 +0.00(+0.00%)
Dec 30, 2020 0.0600 0.0600 0.0600 0.0600 30,466 -0.01(-14.29%)
Dec 29, 2020 0.0740 0.0740 0.0700 0.0700 413 -0.01(-12.50%)
Dec 28, 2020 0.0875 0.0875 0.0521 0.0800 2,670 +0.01(+6.67%)
Dec 24, 2020 0.0750 0.0750 0.0750 0.0750 500 -0.01(-6.25%)
Dec 22, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 21, 2020 0.0950 0.0950 0.0800 0.0800 27,610 +0.00(+0.00%)
Dec 18, 2020 0.0700 0.0895 0.0700 0.0800 32,000 -0.01(-15.79%)
Dec 17, 2020 0.0900 0.0950 0.0800 0.0950 27,702 +0.00(+0.00%)
Dec 16, 2020 0.0840 0.1100 0.0695 0.0950 403,656 +0.01(+18.75%)
Dec 15, 2020 0.0700 0.0840 0.0700 0.0800 53,059 +0.01(+14.29%)
Dec 09, 2020 0.0700 0.0700 0.0700 0 -0.00(-4.11%)
Dec 08, 2020 0.0730 0.0730 0.0730 0.0730 3,351 +0.00(+5.80%)
Dec 04, 2020 0.0690 0.0690 0.0690 0 -0.00(-1.43%)
Dec 03, 2020 0.0700 0.0700 0.0700 52 +0.00(+0.00%)
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.