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 (%)
Aug 31, 2018 0.0354 0.0354 0.0354 0 +0.00(+12.38%)
Aug 30, 2018 0.0310 0.0315 0.0310 0.0315 363 +0.01(+21.15%)
Aug 29, 2018 0.0260 0.0260 0.0260 0.0260 1,020 -0.05(-66.67%)
Aug 27, 2018 0.0780 0.0780 0.0780 0 -0.00(-2.50%)
Aug 24, 2018 0.0800 0.0800 0.0800 0.0800 200 +0.04(+116.22%)
Aug 23, 2018 0.0470 0.0470 0.0370 0.0370 320 +0.00(+5.41%)
Aug 22, 2018 0.0351 0.0351 0.0351 0.0351 230 -0.03(-49.86%)
Aug 21, 2018 0.1174 0.1174 0.0700 0.0700 998 -0.01(-17.65%)
Aug 20, 2018 0.0890 0.0890 0.0350 0.0850 13,757 -0.00(-4.49%)
Aug 17, 2018 0.0500 0.0900 0.0500 0.0890 24,800 +0.09(+22150.00%)
Jul 20, 2018 0.0004 0.0004 0.0004 0 -0.00(-20.00%)
Jul 19, 2018 0.0005 0.0005 0.0005 0.0005 78,000 -0.00(-16.67%)
Jul 18, 2018 0.0007 0.0007 0.0005 0.0006 38,248,400 -0.00(-14.29%)
Jul 17, 2018 0.0009 0.0009 0.0007 0.0007 8,590,000 -0.00(-22.22%)
Jul 16, 2018 0.0009 0.0012 0.0009 0.0009 1,908,834 -0.00(-10.00%)
Jul 13, 2018 0.0009 0.0012 0.0009 0.0010 4,771,802 +0.00(+25.00%)
Jul 12, 2018 0.0008 0.0008 0.0008 0.0008 1,348,862 +0.00(+0.00%)
Jul 11, 2018 0.0008 0.0008 0.0008 0.0008 1,600,000 -0.00(-11.11%)
Jul 10, 2018 0.0009 0.0009 0.0009 0.0009 3,000,427 +0.00(+0.00%)
Jul 09, 2018 0.0009 0.0009 0.0009 0.0009 668,044 -0.00(-10.00%)
Jul 06, 2018 0.0011 0.0011 0.0010 0.0010 2,284,039 -0.00(-9.09%)
Jul 05, 2018 0.0011 0.0011 0.0011 0.0011 150,000 +0.00(+10.00%)
Jul 03, 2018 0.0010 0.0010 0.0010 0 -0.00(-9.09%)
Jul 02, 2018 0.0011 0.0012 0.0011 0.0011 2,691,683 +0.00(+11.11%)
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%)
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.