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, 2020 0.0690 0.0733 0.0600 0.0733 26,000 +0.00(+4.71%)
Apr 29, 2020 0.0600 0.0700 0.0600 0.0700 14,304 +0.00(+1.45%)
Apr 28, 2020 0.0650 0.0690 0.0592 0.0690 35,300 +0.01(+8.66%)
Apr 27, 2020 0.0500 0.0700 0.0500 0.0635 22,500 +0.02(+41.11%)
Apr 24, 2020 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-10.00%)
Apr 23, 2020 0.0500 0.0500 0.0450 0.0500 23,250 -0.01(-12.28%)
Apr 22, 2020 0.0300 0.0690 0.0300 0.0570 3,190 +0.01(+26.67%)
Apr 21, 2020 0.0500 0.0500 0.0450 0.0450 10,940 +0.01(+25.00%)
Apr 20, 2020 0.0360 0.0360 0.0360 27 +0.00(+0.00%)
Apr 17, 2020 0.0450 0.0450 0.0360 0.0360 30,000 -0.00(-10.00%)
Apr 16, 2020 0.0440 0.0440 0.0400 0.0400 50,000 -0.01(-13.04%)
Apr 15, 2020 0.0406 0.0700 0.0400 0.0460 13,010 -0.00(-8.00%)
Apr 14, 2020 0.0500 0.0550 0.0500 0.0500 300,000 +0.00(+0.00%)
Apr 09, 2020 0.0500 0.0500 0.0500 0 +0.01(+28.21%)
Apr 08, 2020 0.0390 0.0390 0.0390 0.0390 10,047 -0.00(-2.50%)
Apr 07, 2020 0.0480 0.0480 0.0252 0.0400 528,500 +0.00(+0.00%)
Apr 06, 2020 0.0370 0.0400 0.0370 0.0400 45,783 +0.02(+90.48%)
Apr 03, 2020 0.0370 0.0377 0.0210 0.0210 25,000 +0.00(+0.00%)
Apr 02, 2020 0.0400 0.0400 0.0210 0.0210 8,600 +0.00(+0.00%)
Apr 01, 2020 0.0210 0.0210 0.0210 0.0210 1,740 +0.00(+0.00%)
Mar 31, 2020 0.0210 0.0210 0.0210 32 +0.00(+0.00%)
Mar 26, 2020 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Mar 24, 2020 0.0210 0.0210 0.0210 0 -0.00(-4.55%)
Mar 23, 2020 0.0220 0.0220 0.0220 0.0220 160 +0.00(+10.00%)
Mar 19, 2020 0.0200 0.0200 0.0200 0 -0.03(-57.17%)
Mar 16, 2020 0.0467 0.0467 0.0467 0 +0.03(+133.50%)
Mar 13, 2020 0.0200 0.0200 0.0200 34 +0.00(+0.00%)
Mar 06, 2020 0.0200 0.0200 0.0200 0 -0.02(-48.59%)
Mar 04, 2020 0.0389 0.0389 0.0389 0 +0.00(+0.00%)
Mar 03, 2020 0.0389 0.0389 0.0389 8 +0.00(+0.00%)
Mar 02, 2020 0.0340 0.0389 0.0340 0.0389 20,200 +0.01(+35.07%)
Feb 28, 2020 0.0288 0.0288 0.0288 0.0288 3,700 +0.00(+14.29%)
Feb 27, 2020 0.0252 0.0252 0.0252 0.0252 1,000 -0.01(-28.00%)
Feb 25, 2020 0.0350 0.0350 0.0350 0 +0.01(+40.00%)
Feb 21, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 20, 2020 0.0338 0.0338 0.0250 0.0250 160,502 -0.01(-37.50%)
Feb 18, 2020 0.0400 0.0400 0.0400 0 +0.00(+13.64%)
Feb 14, 2020 0.0352 0.0352 0.0352 0.0352 400 +0.00(+13.55%)
Feb 13, 2020 0.0310 0.0315 0.0310 0.0310 79,200 +0.00(+3.33%)
Feb 12, 2020 0.0340 0.0340 0.0299 0.0300 141,184 -0.02(-40.00%)
Feb 10, 2020 0.0500 0.0500 0.0500 0 +0.02(+51.52%)
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.