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 (%)
Jun 29, 2018 0.0011 0.0011 0.0009 0.0010 4,425,500 -0.00(-17.50%)
Jun 28, 2018 0.0016 0.0016 0.0012 0.0012 1,957,140 -0.00(-15.49%)
Jun 27, 2018 0.0016 0.0016 0.0014 0.0014 1,301,000 -0.00(-8.39%)
Jun 26, 2018 0.0015 0.0015 0.0014 0.0015 3,442,529 +0.00(+3.33%)
Jun 25, 2018 0.0015 0.0018 0.0015 0.0015 3,151,700 +0.00(+0.00%)
Jun 22, 2018 0.0015 0.0015 0.0015 0.0015 450,000 +0.00(+0.00%)
Jun 21, 2018 0.0019 0.0019 0.0014 0.0015 2,325,501 -0.00(-21.05%)
Jun 20, 2018 0.0014 0.0019 0.0014 0.0019 1,697,676 +0.00(+11.76%)
Jun 19, 2018 0.0015 0.0017 0.0015 0.0017 3,045,581 +0.00(+13.33%)
Jun 18, 2018 0.0012 0.0018 0.0012 0.0015 7,466,811 -0.00(-6.25%)
Jun 15, 2018 0.0019 0.0019 0.0016 9,991,472 -0.00(-15.79%)
Jun 14, 2018 0.0022 0.0022 0.0017 0.0019 5,679,476 +0.00(+0.00%)
Jun 13, 2018 0.0016 0.0022 0.0015 0.0019 32,373,226 +0.00(+35.71%)
Jun 12, 2018 0.0013 0.0014 0.0012 0.0014 2,943,577 -0.00(-6.67%)
Jun 11, 2018 0.0014 0.0016 0.0011 0.0015 9,082,165 +0.00(+25.00%)
Jun 08, 2018 0.0012 0.0015 0.0009 0.0012 8,885,929 +0.00(+0.00%)
Jun 07, 2018 0.0010 0.0012 0.0010 0.0012 260,800 +0.00(+9.09%)
Jun 06, 2018 0.0012 0.0015 0.0011 0.0011 5,179,377 -0.00(-8.33%)
Jun 05, 2018 0.0008 0.0018 0.0008 0.0012 18,031,148 +0.00(+9.09%)
Jun 04, 2018 0.0009 0.0011 0.0009 0.0011 2,299,154 +0.00(+10.00%)
Jun 01, 2018 0.0009 0.0010 0.0009 0.0010 373,259 +0.00(+25.00%)
May 31, 2018 0.0007 0.0008 0.0007 0.0008 888,285 +0.00(+14.29%)
May 30, 2018 0.0007 0.0008 0.0007 0.0007 2,689,354 -0.00(-22.22%)
May 29, 2018 0.0007 0.0009 0.0007 0.0009 305,000 -0.00(-10.00%)
May 25, 2018 0.0010 0.0010 0.0010 0 +0.00(+42.86%)
May 24, 2018 0.0007 0.0010 0.0007 0.0007 204,000 +0.00(+0.00%)
May 23, 2018 0.0008 0.0008 0.0007 0.0007 600,000 -0.00(-12.50%)
May 22, 2018 0.0008 0.0008 0.0008 0.0008 130,000 +0.00(+0.00%)
May 21, 2018 0.0008 0.0010 0.0008 0.0008 1,175,577 +0.00(+14.29%)
May 18, 2018 0.0007 0.0008 0.0007 0.0007 74,350 -0.00(-12.50%)
May 17, 2018 0.0008 0.0009 0.0007 0.0008 1,390,000 +0.00(+0.00%)
May 16, 2018 0.0007 0.0008 0.0007 0.0008 1,375,358 -0.00(-11.11%)
May 15, 2018 0.0009 0.0009 0.0009 0.0009 322,897 +0.00(+0.00%)
May 14, 2018 0.0009 0.0009 0.0009 0.0009 12,223 +0.00(+28.57%)
May 11, 2018 0.0008 0.0010 0.0007 0.0007 1,614,698 +0.00(+0.00%)
May 10, 2018 0.0009 0.0009 0.0007 0.0007 2,411,000 -0.00(-30.00%)
May 09, 2018 0.0011 0.0011 0.0009 0.0010 1,835,022 +0.00(+11.11%)
May 08, 2018 0.0006 0.0011 0.0005 0.0009 18,782,664 +0.00(+80.00%)
May 07, 2018 0.0006 0.0006 0.0005 0.0005 1,345,000 +0.00(+25.00%)
May 04, 2018 0.0005 0.0006 0.0004 0.0004 297,000 +0.00(+0.00%)
May 03, 2018 0.0006 0.0006 0.0004 0.0004 47,223 +0.00(+0.00%)
May 02, 2018 0.0006 0.0006 0.0004 0.0004 813,220 -0.00(-32.20%)
May 01, 2018 0.0005 0.0006 0.0005 0.0006 1,080,000 +0.00(+18.00%)
Apr 30, 2018 0.0004 0.0006 0.0003 0.0005 4,010,000 +0.00(+0.00%)
Apr 27, 2018 0.0005 0.0005 0.0003 0.0005 1,872,223 +0.00(+0.00%)
Apr 26, 2018 0.0006 0.0006 0.0005 0.0005 1,692,000 +0.00(+25.00%)
Apr 25, 2018 0.0005 0.0005 0.0003 0.0004 6,351,443 -0.00(-33.33%)
Apr 24, 2018 0.0006 0.0006 0.0006 0.0006 770,000 +0.00(+0.00%)
Apr 23, 2018 0.0005 0.0006 0.0005 0.0006 1,010,100 +0.00(+20.00%)
Apr 20, 2018 0.0006 0.0006 0.0005 0.0005 5,735,087 +0.00(+0.00%)
Apr 19, 2018 0.0005 0.0006 0.0005 0.0005 3,385,213 +0.00(+25.00%)
Apr 18, 2018 0.0005 0.0006 0.0004 0.0004 1,334,000 -0.00(-20.00%)
Apr 17, 2018 0.0005 0.0005 0.0005 0.0005 909,000 +0.00(+25.00%)
Apr 16, 2018 0.0004 0.0004 0.0004 0.0004 275,613 +0.00(+0.00%)
Apr 13, 2018 0.0006 0.0006 0.0004 0.0004 4,145,500 -0.00(-20.00%)
Apr 12, 2018 0.0005 0.0006 0.0003 0.0005 14,092,648 +0.00(+25.00%)
Apr 11, 2018 0.0004 0.0004 0.0004 0.0004 4,533,052 +0.00(+0.00%)
Apr 10, 2018 0.0005 0.0005 0.0004 0.0004 10,350,000 +0.00(+0.00%)
Apr 09, 2018 0.0004 0.0004 0.0004 0.0004 2,045,744 +0.00(+0.00%)
Apr 06, 2018 0.0004 0.0005 0.0004 0.0004 12,273,900 +0.00(+0.00%)
Apr 05, 2018 0.0006 0.0006 0.0004 0.0004 19,120,000 -0.00(-20.00%)
Apr 04, 2018 0.0005 0.0005 0.0005 0.0005 10,135,211 +0.00(+2.04%)
Apr 03, 2018 0.0006 0.0006 0.0004 0.0005 24,314,000 -0.00(-30.00%)
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.