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 29, 2017 0.0112 0.0298 0.0109 0.0250 35,924,924 +0.01(+135.85%)
Sep 28, 2017 0.0127 0.0127 0.0101 0.0106 9,906,686 -0.00(-15.87%)
Sep 27, 2017 0.0100 0.0145 0.0091 0.0126 8,428,915 +0.00(+26.00%)
Sep 26, 2017 0.0149 0.0150 0.0100 0.0100 7,340,977 -0.00(-33.33%)
Sep 25, 2017 0.0140 0.0150 0.0127 0.0150 584,752 -0.00(-7.12%)
Sep 22, 2017 0.0152 0.0185 0.0137 0.0162 1,430,645 +0.00(+9.86%)
Sep 21, 2017 0.0145 0.0279 0.0131 0.0147 5,646,120 +0.00(+13.08%)
Sep 20, 2017 0.0110 0.0150 0.0100 0.0130 3,598,583 +0.00(+30.00%)
Sep 19, 2017 0.0126 0.0126 0.0100 0.0100 1,567,151 -0.00(-15.97%)
Sep 14, 2017 0.0119 0.0119 0.0119 0 +0.00(+8.18%)
Sep 13, 2017 0.0110 0.0110 0.0100 0.0110 160,061 -0.00(-4.35%)
Sep 12, 2017 0.0100 0.0115 0.0100 0.0115 904,116 +0.00(+15.00%)
Sep 11, 2017 0.0125 0.0125 0.0100 0.0100 27,316 -0.00(-27.01%)
Sep 07, 2017 0.0137 0.0137 0.0137 0 +0.00(+37.00%)
Sep 06, 2017 0.0100 0.0100 0.0100 0.0100 218,356 -0.00(-16.67%)
Sep 05, 2017 0.0100 0.0120 0.0100 0.0120 688,814 +0.00(+20.00%)
Sep 01, 2017 0.0100 0.0100 0.0100 686,260 +0.00(+0.00%)
Aug 29, 2017 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Aug 28, 2017 0.0150 0.0150 0.0150 0.0150 4,000 +0.00(+0.00%)
Aug 24, 2017 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 23, 2017 0.0150 0.0150 0.0125 0.0150 115,000 +0.00(+0.00%)
Aug 22, 2017 0.0150 0.0150 0.0125 0.0150 486,654 +0.00(+0.00%)
Aug 21, 2017 0.0138 0.0150 0.0120 0.0150 85,683 +0.00(+8.70%)
Aug 18, 2017 0.0150 0.0150 0.0138 0.0138 124,433 -0.00(-25.41%)
Aug 17, 2017 0.0160 0.0185 0.0150 0.0185 37,333 -0.00(-7.50%)
Aug 15, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 14, 2017 0.0200 0.0250 0.0150 0.0200 393,366 +0.00(+11.11%)
Aug 11, 2017 0.0250 0.0250 0.0180 0.0180 536,179 -0.02(-54.66%)
Aug 10, 2017 0.0397 0.0397 0.0397 0.0397 10,000 +0.01(+32.33%)
Aug 09, 2017 0.0250 0.0300 0.0250 0.0300 70,000 -0.00(-11.24%)
Aug 08, 2017 0.0250 0.0338 0.0250 0.0338 15,400 +0.00(+13.80%)
Aug 07, 2017 0.0297 0.0297 0.0297 0.0297 2,500 -0.00(-0.34%)
Aug 04, 2017 0.0298 0.0298 0.0298 0.0298 97,500 +0.00(+0.00%)
Aug 03, 2017 0.0338 0.0338 0.0298 0.0298 12,500 +0.00(+3.29%)
Aug 02, 2017 0.0250 0.0289 0.0201 0.0289 59,662 +0.00(+15.40%)
Aug 01, 2017 0.0323 0.0323 0.0200 0.0250 980,285 -0.01(-33.95%)
Jul 31, 2017 0.0379 0.0379 0.0379 0.0379 2,500 -0.00(-1.17%)
Jul 28, 2017 0.0380 0.0383 0.0380 0.0383 5,474 +0.00(+0.79%)
Jul 27, 2017 0.0353 0.0380 0.0275 0.0380 56,700 +0.00(+5.12%)
Jul 26, 2017 0.0362 0.0362 0.0362 0.0362 6,000 +0.00(+3.29%)
Jul 25, 2017 0.0403 0.0454 0.0350 0.0350 73,450 -0.01(-22.91%)
Jul 21, 2017 0.0454 0.0454 0.0454 0 +0.01(+21.07%)
Jul 18, 2017 0.0375 0.0375 0.0375 0 -0.00(-6.25%)
Jul 14, 2017 0.0400 0.0400 0.0400 0 -0.00(-10.91%)
Jul 13, 2017 0.0430 0.0449 0.0350 0.0449 751,950 -0.01(-11.33%)
Jul 07, 2017 0.0506 0.0506 0.0506 0 -0.01(-14.03%)
Jul 06, 2017 0.0589 0.0589 0.0589 0.0589 7,013 +0.01(+33.86%)
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.