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 (%)
Feb 26, 2021 0.0520 0.0520 0.0520 0 -0.00(-1.89%)
Feb 25, 2021 0.0795 0.0795 0.0530 0.0530 32,300 -0.03(-33.33%)
Feb 24, 2021 0.0600 0.0795 0.0600 0.0795 1,524 +0.02(+32.50%)
Feb 23, 2021 0.0620 0.0800 0.0599 0.0600 64,889 -0.02(-23.27%)
Feb 22, 2021 0.0610 0.0782 0.0610 0.0782 55,385 +0.01(+11.71%)
Feb 19, 2021 0.0610 0.0700 0.0610 0.0700 9,500 -0.00(-1.13%)
Feb 17, 2021 0.0708 0.0708 0.0708 0 -0.01(-11.50%)
Feb 16, 2021 0.0900 0.0900 0.0610 0.0800 83,572 +0.02(+31.15%)
Feb 12, 2021 0.0600 0.0750 0.0600 0.0610 66,100 -0.00(-6.15%)
Feb 11, 2021 0.0645 0.0690 0.0600 0.0650 53,727 -0.00(-5.80%)
Feb 10, 2021 0.0650 0.0690 0.0650 0.0690 2,900 +0.01(+15.00%)
Feb 09, 2021 0.0690 0.0700 0.0510 0.0600 138,713 -0.01(-13.04%)
Feb 08, 2021 0.0720 0.0720 0.0560 0.0690 16,325 +0.00(+6.15%)
Feb 05, 2021 0.0650 0.0650 0.0650 0.0650 300 +0.01(+8.33%)
Feb 04, 2021 0.0452 0.0600 0.0430 0.0600 37,694 +0.01(+20.00%)
Feb 03, 2021 0.0510 0.0730 0.0440 0.0500 10,869 -0.00(-2.34%)
Feb 02, 2021 0.0512 0.0512 0.0512 1 +0.00(+0.00%)
Feb 01, 2021 0.0730 0.0730 0.0512 0.0512 11,530 -0.02(-29.86%)
Jan 29, 2021 0.0600 0.0730 0.0411 0.0730 6,600 +0.01(+23.94%)
Jan 28, 2021 0.0589 0.0599 0.0411 0.0589 6,358 +0.01(+10.92%)
Jan 26, 2021 0.0531 0.0531 0.0531 0 -0.01(-11.35%)
Jan 25, 2021 0.0595 0.0599 0.0467 0.0599 55,000 +0.01(+13.23%)
Jan 22, 2021 0.0675 0.0675 0.0464 0.0529 33,600 +0.01(+31.92%)
Jan 21, 2021 0.0680 0.0680 0.0401 0.0401 134,250 -0.03(-41.03%)
Jan 20, 2021 0.0590 0.0680 0.0590 0.0680 27,016 +0.01(+13.33%)
Jan 19, 2021 0.0500 0.0600 0.0500 0.0600 2,840 -0.01(-13.04%)
Jan 15, 2021 0.0685 0.0690 0.0685 0.0690 10,000 +0.02(+38.00%)
Jan 14, 2021 0.0501 0.0600 0.0500 0.0500 43,139 -0.01(-16.67%)
Jan 13, 2021 0.0550 0.0600 0.0500 0.0600 63,201 +0.01(+20.00%)
Jan 12, 2021 0.0586 0.0680 0.0500 0.0500 157,489 -0.02(-33.33%)
Jan 11, 2021 0.0800 0.0800 0.0525 0.0750 35,197 -0.01(-6.25%)
Jan 08, 2021 0.0550 0.0800 0.0550 0.0800 2,300 +0.00(+0.00%)
Jan 07, 2021 0.0550 0.0800 0.0550 0.0800 1,492 +0.01(+14.29%)
Jan 06, 2021 0.0700 0.0700 0.0700 0.0700 1,000 -0.01(-10.26%)
Jan 05, 2021 0.0670 0.0780 0.0550 0.0780 61,548 +0.02(+25.81%)
Jan 04, 2021 0.0620 0.0670 0.0620 0.0620 2,140 +0.00(+3.33%)
Dec 31, 2020 0.0600 0.0600 0.0600 30,466 +0.00(+0.00%)
Dec 30, 2020 0.0600 0.0600 0.0600 0.0600 30,466 -0.01(-14.29%)
Dec 29, 2020 0.0740 0.0740 0.0700 0.0700 413 -0.01(-12.50%)
Dec 28, 2020 0.0875 0.0875 0.0521 0.0800 2,670 +0.01(+6.67%)
Dec 24, 2020 0.0750 0.0750 0.0750 0.0750 500 -0.01(-6.25%)
Dec 22, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 21, 2020 0.0950 0.0950 0.0800 0.0800 27,610 +0.00(+0.00%)
Dec 18, 2020 0.0700 0.0895 0.0700 0.0800 32,000 -0.01(-15.79%)
Dec 17, 2020 0.0900 0.0950 0.0800 0.0950 27,702 +0.00(+0.00%)
Dec 16, 2020 0.0840 0.1100 0.0695 0.0950 403,656 +0.01(+18.75%)
Dec 15, 2020 0.0700 0.0840 0.0700 0.0800 53,059 +0.01(+14.29%)
Dec 09, 2020 0.0700 0.0700 0.0700 0 -0.00(-4.11%)
Dec 08, 2020 0.0730 0.0730 0.0730 0.0730 3,351 +0.00(+5.80%)
Dec 04, 2020 0.0690 0.0690 0.0690 0 -0.00(-1.43%)
Dec 03, 2020 0.0700 0.0700 0.0700 52 +0.00(+0.00%)
Dec 01, 2020 0.0700 0.0700 0.0700 0 +0.00(+3.70%)
Nov 30, 2020 0.0675 0.0675 0.0675 0.0675 100 +0.01(+19.26%)
Nov 27, 2020 0.0566 0.0566 0.0566 0.0566 300 +0.01(+13.20%)
Nov 25, 2020 0.0600 0.0600 0.0500 0.0500 43,500 -0.01(-16.67%)
Nov 24, 2020 0.0432 0.0600 0.0432 0.0600 941 +0.00(+0.00%)
Nov 23, 2020 0.0600 0.0600 0.0600 0.0600 8,000 +0.02(+38.89%)
Nov 19, 2020 0.0432 0.0432 0.0432 0 -0.02(-28.00%)
Nov 18, 2020 0.0600 0.0650 0.0420 0.0600 200,646 +0.00(+0.00%)
Nov 17, 2020 0.0600 0.0600 0.0600 0.0600 10,020 +0.01(+18.11%)
Nov 13, 2020 0.0508 0.0508 0.0508 0 -0.00(-0.39%)
Nov 12, 2020 0.0521 0.0600 0.0510 0.0510 23,366 -0.03(-35.85%)
Nov 11, 2020 0.0520 0.0795 0.0520 0.0795 2,600 +0.00(+0.00%)
Nov 09, 2020 0.0795 0.0795 0.0795 0 +0.03(+52.88%)
Nov 06, 2020 0.0520 0.0520 0.0520 0.0520 5,000 -0.02(-25.61%)
Nov 05, 2020 0.0699 0.0699 0.0699 0.0699 1,000 -0.01(-12.08%)
Nov 04, 2020 0.0795 0.0795 0.0795 0.0795 2,086 +0.03(+52.88%)
Nov 03, 2020 0.0520 0.0520 0.0520 0.0520 5,008 -0.01(-14.47%)
Nov 02, 2020 0.0608 0.0608 0.0608 1 +0.00(+0.00%)
Oct 30, 2020 0.0608 0.0608 0.0608 0.0608 4,100 +0.01(+10.55%)
Oct 29, 2020 0.0550 0.0550 0.0550 0.0550 4,000 +0.00(+0.00%)
Oct 28, 2020 0.0550 0.0550 0.0550 0.0550 171 -0.02(-31.08%)
Oct 23, 2020 0.0798 0.0798 0.0798 0 +0.03(+69.79%)
Oct 22, 2020 0.0520 0.0520 0.0470 0.0470 1,538 -0.00(-9.62%)
Oct 21, 2020 0.0460 0.0520 0.0460 0.0520 10,000 +0.00(+0.00%)
Oct 20, 2020 0.0520 0.0520 0.0520 0.0520 782 -0.02(-25.29%)
Oct 19, 2020 0.0440 0.0696 0.0440 0.0696 7,493 +0.02(+28.89%)
Oct 16, 2020 0.0540 0.0540 0.0540 1 +0.00(+0.00%)
Oct 15, 2020 0.0450 0.0540 0.0450 0.0540 4,239 -0.01(-14.15%)
Oct 13, 2020 0.0629 0.0629 0.0629 0 +0.02(+36.74%)
Oct 12, 2020 0.0550 0.0550 0.0460 0.0460 69,334 -0.01(-24.59%)
Oct 09, 2020 0.0610 0.0610 0.0610 0.0610 3,500 -0.01(-9.76%)
Oct 08, 2020 0.0798 0.0798 0.0676 0.0676 10,872 -0.01(-15.50%)
Oct 06, 2020 0.0800 0.0800 0.0800 0 +0.02(+33.33%)
Oct 01, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 28, 2020 0.0600 0.0600 0.0600 0 -0.01(-10.45%)
Sep 25, 2020 0.0797 0.0797 0.0670 0.0670 8,600 +0.00(+3.08%)
Sep 24, 2020 0.0650 0.0650 0.0650 0.0650 1,350 -0.01(-7.14%)
Sep 23, 2020 0.0737 0.0737 0.0575 0.0700 316,850 -0.01(-12.50%)
Sep 22, 2020 0.0700 0.0800 0.0700 0.0800 18,350 +0.00(+0.00%)
Sep 21, 2020 0.0700 0.0800 0.0700 0.0800 10,500 +0.03(+60.00%)
Sep 17, 2020 0.0500 0.0500 0.0500 0 -0.02(-28.57%)
Sep 16, 2020 0.0700 0.0700 0.0700 0.0700 10,000 -0.01(-11.84%)
Sep 15, 2020 0.0794 0.0794 0.0794 0.0794 5,000 +0.01(+13.43%)
Sep 14, 2020 0.0700 0.0700 0.0700 0.0700 200 -0.00(-6.67%)
Sep 11, 2020 0.0675 0.0750 0.0675 0.0750 20,000 +0.00(+7.14%)
Sep 10, 2020 0.0700 0.0700 0.0700 0.0700 15,002 +0.00(+0.00%)
Sep 09, 2020 0.0720 0.0720 0.0700 0.0700 20,000 +0.00(+3.70%)
Sep 08, 2020 0.0653 0.0675 0.0653 0.0675 10,140 -0.01(-7.53%)
Sep 04, 2020 0.0730 0.0730 0.0730 0.0730 2,000 +0.00(+0.00%)
Sep 03, 2020 0.0735 0.0735 0.0630 0.0730 156,001 +0.00(+0.00%)
Sep 01, 2020 0.0730 0.0730 0.0730 0 -0.00(-1.35%)
Aug 31, 2020 0.0740 0.0740 0.0740 0.0740 5,000 +0.02(+27.59%)
Aug 27, 2020 0.0580 0.0580 0.0580 0 +0.02(+41.46%)
Aug 26, 2020 0.0410 0.0410 0.0410 0.0410 326 -0.00(-8.89%)
Aug 24, 2020 0.0450 0.0450 0.0450 0 -0.03(-35.71%)
Aug 21, 2020 0.0700 0.0700 0.0700 4 +0.00(+0.00%)
Aug 20, 2020 0.0700 0.0700 0.0700 80 +0.00(+0.00%)
Aug 19, 2020 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+5.26%)
Aug 18, 2020 0.0450 0.0789 0.0450 0.0665 149,357 +0.02(+47.78%)
Aug 17, 2020 0.0450 0.0450 0.0450 0.0450 100 +0.00(+0.00%)
Aug 14, 2020 0.0450 0.0450 0.0450 0.0450 800 +0.00(+0.00%)
Aug 13, 2020 0.0453 0.0453 0.0450 0.0450 201 +0.00(+0.00%)
Aug 12, 2020 0.0450 0.0450 0.0450 0.0450 6,764 +0.00(+0.00%)
Aug 11, 2020 0.0450 0.0450 0.0450 0.0450 5,205 +0.00(+0.00%)
Aug 07, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 06, 2020 0.0450 0.0450 0.0450 0.0450 500 -0.00(-2.17%)
Aug 05, 2020 0.0460 0.0460 0.0460 0.0460 111 -0.03(-38.67%)
Aug 04, 2020 0.0573 0.0750 0.0550 0.0750 27,240 +0.03(+66.67%)
Jul 29, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jul 27, 2020 0.0500 0.0500 0.0500 0 -0.01(-12.59%)
Jul 13, 2020 0.0572 0.0572 0.0572 0 -0.02(-22.70%)
Jul 09, 2020 0.0740 0.0740 0.0740 0 +0.01(+23.33%)
Jul 08, 2020 0.0600 0.0600 0.0600 36 +0.00(+0.00%)
Jul 01, 2020 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jun 30, 2020 0.0650 0.0650 0.0550 0.0550 20,009 +0.00(+0.00%)
Jun 29, 2020 0.0550 0.0550 0.0550 0.0550 4,243 -0.02(-21.43%)
Jun 26, 2020 0.0700 0.0700 0.0700 0.0700 25,000 +0.02(+27.27%)
Jun 22, 2020 0.0550 0.0550 0.0550 0 -0.02(-26.67%)
Jun 19, 2020 0.0685 0.0750 0.0685 0.0750 35,000 +0.02(+50.00%)
Jun 17, 2020 0.0500 0.0500 0.0500 0 -0.01(-23.08%)
Jun 16, 2020 0.0650 0.0650 0.0650 0.0650 14,290 +0.00(+0.00%)
Jun 11, 2020 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jun 10, 2020 0.0700 0.0700 0.0700 29 +0.00(+0.00%)
Jun 09, 2020 0.0700 0.0700 0.0600 0.0700 32,000 -0.00(-6.67%)
Jun 08, 2020 0.0750 0.0750 0.0750 0.0750 1,411 -0.01(-6.25%)
Jun 05, 2020 0.0735 0.0800 0.0735 0.0800 900 +0.01(+6.67%)
Jun 04, 2020 0.0700 0.0750 0.0700 0.0750 11,000 +0.00(+0.00%)
Jun 03, 2020 0.0750 0.0750 0.0750 0.0750 1,076 +0.01(+25.00%)
Jun 02, 2020 0.0600 0.0890 0.0600 0.0600 5,200 -0.01(-20.00%)
Jun 01, 2020 0.0650 0.0750 0.0650 0.0750 1,200 +0.00(+0.00%)
May 28, 2020 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
May 26, 2020 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
May 21, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 18, 2020 0.0650 0.0650 0.0650 0 -0.01(-16.67%)
May 15, 2020 0.0780 0.0780 0.0780 0.0780 1,000 +0.01(+11.43%)
May 14, 2020 0.0700 0.0700 0.0700 0.0700 10,000 -0.01(-12.50%)
May 13, 2020 0.0500 0.0800 0.0500 0.0800 1,650 +0.00(+3.23%)
May 12, 2020 0.0775 0.0775 0.0775 0.0775 2,250 +0.00(+0.00%)
May 11, 2020 0.0654 0.0780 0.0654 0.0775 7,280 -0.00(-0.64%)
May 08, 2020 0.0680 0.0780 0.0680 0.0780 128,000 +0.00(+4.00%)
May 07, 2020 0.0750 0.0750 0.0700 0.0750 12,770 +0.00(+0.00%)
May 06, 2020 0.0650 0.0750 0.0650 0.0750 8,250 +0.00(+0.00%)
May 04, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.67%)
May 01, 2020 0.0733 0.0780 0.0700 0.0745 7,800 +0.00(+1.64%)
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%)
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.