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 (%)
Sep 30, 2016 0.4031 0.4600 0.3900 0.4599 150,575 +0.05(+12.17%)
Sep 29, 2016 0.4300 0.4300 0.3700 0.4100 48,965 -0.02(-3.98%)
Sep 28, 2016 0.4400 0.4400 0.3700 0.4270 119,057 -0.01(-2.95%)
Sep 27, 2016 0.3700 0.4400 0.3301 0.4400 143,430 +0.06(+16.43%)
Sep 26, 2016 0.3000 0.4500 0.3000 0.3779 131,787 +0.08(+25.97%)
Sep 23, 2016 0.2600 0.3000 0.2600 0.3000 34,600 +0.08(+36.24%)
Sep 22, 2016 0.2600 0.2900 0.2202 0.2202 71,440 -0.04(-15.31%)
Sep 21, 2016 0.3600 0.3600 0.2100 0.2600 84,670 -0.14(-35.00%)
Sep 20, 2016 0.3600 0.4000 0.2743 0.4000 40,530 +0.04(+11.11%)
Sep 19, 2016 0.4400 0.4400 0.3600 0.3600 25,885 -0.05(-12.02%)
Sep 16, 2016 0.4000 0.4400 0.3999 0.4092 47,839 +0.01(+2.30%)
Sep 15, 2016 0.4500 0.4600 0.3700 0.4000 35,120 -0.04(-9.09%)
Sep 14, 2016 0.4400 0.4700 0.3500 0.4400 66,254 +0.01(+1.38%)
Sep 13, 2016 0.4500 0.4500 0.4000 0.4340 33,040 -0.01(-1.36%)
Sep 12, 2016 0.4300 0.4700 0.4250 0.4400 54,752 -0.03(-6.38%)
Sep 09, 2016 0.3690 0.4700 0.3600 0.4700 37,992 +0.01(+2.17%)
Sep 08, 2016 0.5000 0.5000 0.4490 0.4600 25,539 -0.04(-8.00%)
Sep 07, 2016 0.5000 0.5100 0.4862 0.5000 18,515 +0.05(+10.18%)
Sep 06, 2016 0.5000 0.5190 0.4400 0.4538 49,640 -0.05(-9.24%)
Sep 02, 2016 0.5000 0.5000 0.5000 0 +0.05(+11.11%)
Sep 01, 2016 0.4450 0.4500 0.4450 0.4500 3,600 +0.00(+0.00%)
Aug 31, 2016 0.4100 0.4500 0.4100 0.4500 4,468 -0.06(-11.76%)
Aug 25, 2016 0.5100 0.5100 0.5100 0 -0.01(-1.92%)
Aug 23, 2016 0.5200 0.5200 0.5200 0 +0.01(+1.96%)
Aug 22, 2016 0.6050 0.6050 0.4500 0.5100 152,072 +0.01(+2.00%)
Aug 19, 2016 0.3500 0.5500 0.3500 0.5000 44,140 +0.21(+72.41%)
Aug 18, 2016 0.1800 0.2900 0.1500 0.2900 47,940 +0.16(+132.00%)
Aug 15, 2016 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Aug 12, 2016 0.1200 0.1200 0.1200 0.1200 3,500 -0.08(-40.00%)
Aug 09, 2016 0.2000 0.2000 0.2000 0 -0.05(-20.00%)
Aug 03, 2016 0.2500 0.2500 0.2500 0 +0.03(+11.26%)
Jul 28, 2016 0.2247 0.2247 0.2247 0 +0.10(+79.62%)
Jul 26, 2016 0.1251 0.1251 0.1251 0 -0.01(-10.64%)
Jul 19, 2016 0.1400 0.1400 0.1400 0 -0.02(-12.50%)
Jul 14, 2016 0.1600 0.1600 0.1600 30 +0.04(+33.33%)
Jul 13, 2016 0.1200 0.1200 0.1200 0.1200 9,100 -0.03(-20.00%)
Jul 12, 2016 0.2000 0.2000 0.1500 0.1500 21,500 +0.00(+0.00%)
Jul 11, 2016 0.1500 0.1500 0.1500 0.1500 15,000 +0.03(+30.43%)
Jul 08, 2016 0.1150 0.1150 0.1150 0.1150 5,000 -0.03(-23.33%)
Jul 07, 2016 0.1700 0.1700 0.1500 0.1500 17,000 -0.01(-6.25%)
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.