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 (%)
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%)
Apr 02, 2018 0.0007 0.0007 0.0007 0.0007 970,000 +0.00(+16.67%)
Mar 29, 2018 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Mar 28, 2018 0.0007 0.0008 0.0006 0.0006 6,147,614 -0.00(-14.29%)
Mar 27, 2018 0.0007 0.0007 0.0007 0.0007 1,030,900 +0.00(+0.00%)
Mar 26, 2018 0.0008 0.0008 0.0007 0.0007 4,204,500 +0.00(+0.00%)
Mar 23, 2018 0.0010 0.0010 0.0007 0.0007 23,283,104 -0.00(-30.00%)
Mar 22, 2018 0.0010 0.0010 0.0008 0.0010 7,480,000 +0.00(+42.86%)
Mar 21, 2018 0.0010 0.0010 0.0007 0.0007 11,186,587 -0.00(-12.50%)
Mar 20, 2018 0.0006 0.0012 0.0006 0.0008 73,753,016 +0.00(+33.33%)
Mar 19, 2018 0.0008 0.0008 0.0006 0.0006 13,898,981 -0.00(-25.00%)
Mar 16, 2018 0.0008 0.0008 0.0007 0.0008 3,910,508 +0.00(+14.29%)
Mar 15, 2018 0.0010 0.0010 0.0007 0.0007 3,189,887 -0.00(-12.50%)
Mar 14, 2018 0.0008 0.0008 0.0008 0.0008 574,725 -0.00(-11.11%)
Mar 13, 2018 0.0007 0.0009 0.0007 0.0009 10,152,732 +0.00(+28.57%)
Mar 12, 2018 0.0007 0.0009 0.0007 0.0007 28,641,896 +0.00(+0.00%)
Mar 09, 2018 0.0008 0.0009 0.0007 0.0007 18,137,596 -0.00(-12.50%)
Mar 08, 2018 0.0008 0.0009 0.0008 0.0008 9,330,109 -0.00(-11.11%)
Mar 07, 2018 0.0007 0.0009 0.0007 0.0009 3,028,643 +0.00(+28.57%)
Mar 06, 2018 0.0008 0.0009 0.0007 0.0007 21,558,772 -0.00(-12.50%)
Mar 05, 2018 0.0008 0.0008 0.0007 0.0008 18,631,406 +0.00(+0.00%)
Mar 02, 2018 0.0008 0.0010 0.0007 0.0008 20,604,376 +0.00(+0.00%)
Mar 01, 2018 0.0008 0.0009 0.0008 0.0008 15,243,155 +0.00(+0.00%)
Feb 28, 2018 0.0011 0.0011 0.0008 0.0008 10,967,666 -0.00(-20.00%)
Feb 27, 2018 0.0010 0.0010 0.0010 0.0010 200,000 +0.00(+0.00%)
Feb 26, 2018 0.0010 0.0010 0.0008 0.0010 7,023,850 +0.00(+11.11%)
Feb 23, 2018 0.0009 0.0010 0.0008 0.0009 5,275,028 +0.00(+0.00%)
Feb 22, 2018 0.0010 0.0012 0.0009 0.0009 30,117,820 -0.00(-10.00%)
Feb 21, 2018 0.0012 0.0012 0.0010 0.0010 6,129,176 -0.00(-9.09%)
Feb 20, 2018 0.0010 0.0012 0.0010 0.0011 7,579,400 +0.00(+0.00%)
Feb 16, 2018 0.0011 0.0011 0.0011 0 -0.00(-8.33%)
Feb 15, 2018 0.0014 0.0014 0.0011 0.0012 3,126,428 +0.00(+0.00%)
Feb 14, 2018 0.0013 0.0014 0.0012 0.0012 17,913,172 -0.00(-7.69%)
Feb 13, 2018 0.0016 0.0017 0.0013 0.0013 40,909,712 -0.00(-18.75%)
Feb 12, 2018 0.0017 0.0018 0.0016 0.0016 9,879,634 +0.00(+0.00%)
Feb 09, 2018 0.0016 0.0018 0.0014 0.0016 16,558,137 +0.00(+6.67%)
Feb 08, 2018 0.0020 0.0020 0.0012 0.0015 38,864,816 -0.00(-21.05%)
Feb 07, 2018 0.0028 0.0028 0.0018 0.0019 70,028,584 -0.00(-38.71%)
Feb 06, 2018 0.0031 0.0035 0.0028 0.0031 10,379,616 +0.00(+0.00%)
Feb 05, 2018 0.0032 0.0033 0.0028 0.0031 5,840,372 -0.00(-3.13%)
Feb 02, 2018 0.0035 0.0035 0.0030 0.0032 8,942,993 +0.00(+3.23%)
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.