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 28, 2018 0.0350 0.0350 0.0270 0.0270 106,500 -0.01(-15.63%)
Sep 27, 2018 0.0350 0.0450 0.0320 0.0320 214,814 -0.00(-8.57%)
Sep 26, 2018 0.0550 0.0550 0.0350 0.0350 35,086 -0.02(-36.36%)
Sep 25, 2018 0.0550 0.0550 0.0450 0.0550 9,197 +0.01(+14.58%)
Sep 24, 2018 0.0580 0.0580 0.0480 0.0480 1,501 +0.02(+50.00%)
Sep 21, 2018 0.0850 0.0850 0.0320 0.0320 170,000 -0.05(-62.35%)
Sep 20, 2018 0.0800 0.0850 0.0431 0.0850 72,813 +0.03(+41.67%)
Sep 19, 2018 0.0270 0.0600 0.0270 0.0600 324,630 +0.03(+122.22%)
Sep 18, 2018 0.0260 0.0270 0.0260 0.0270 8,383 +0.00(+3.85%)
Sep 17, 2018 0.0260 0.0380 0.0260 0.0260 5,276 -0.01(-31.58%)
Sep 14, 2018 0.1189 0.1189 0.0380 0.0380 32,100 +0.00(+0.00%)
Sep 13, 2018 0.0380 0.0380 0.0300 0.0380 5,208 +0.01(+26.67%)
Sep 12, 2018 0.0350 0.0350 0.0300 0.0300 50,050 -0.02(-36.17%)
Sep 11, 2018 0.0500 0.0500 0.0470 0.0470 2,513 +0.01(+17.50%)
Sep 10, 2018 0.0351 0.0400 0.0351 0.0400 8,495 +0.00(+13.96%)
Sep 07, 2018 0.0700 0.0700 0.0330 0.0351 3,200 -0.04(-51.92%)
Sep 06, 2018 0.0740 0.0740 0.0730 0.0730 2,694 +0.04(+143.33%)
Sep 04, 2018 0.0300 0.0300 0.0300 0 -0.01(-15.25%)
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%)
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.