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%)
Feb 05, 2020 0.0330 0.0330 0.0330 0 +0.00(+0.00%)
Jan 31, 2020 0.0330 0.0330 0.0330 0 -0.00(-0.90%)
Jan 30, 2020 0.0337 0.0337 0.0333 0.0333 3,319 -0.01(-16.75%)
Jan 23, 2020 0.0400 0.0400 0.0400 0 -0.01(-16.67%)
Jan 22, 2020 0.0480 0.0480 0.0480 0.0480 10,000 +0.01(+37.14%)
Jan 21, 2020 0.0450 0.0450 0.0350 0.0350 45,000 -0.01(-22.22%)
Jan 15, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jan 14, 2020 0.0400 0.0400 0.0400 0.0400 3,800 +0.00(+0.00%)
Jan 13, 2020 0.0400 0.0400 0.0400 0.0400 1,650 +0.01(+27.39%)
Jan 10, 2020 0.0314 0.0314 0.0314 0.0314 10,000 +0.00(+2.61%)
Jan 09, 2020 0.0307 0.0307 0.0306 0.0306 200 +0.00(+0.00%)
Jan 02, 2020 0.0306 0.0306 0.0306 0 +0.00(+0.00%)
Dec 31, 2019 0.0306 0.0306 0.0306 0.0306 200 -0.00(-2.24%)
Dec 30, 2019 0.0450 0.0450 0.0313 0.0313 9,617 -0.04(-56.83%)
Dec 27, 2019 0.0725 0.0725 0.0725 58 +0.00(+0.00%)
Dec 26, 2019 0.0390 0.0725 0.0390 0.0725 1,640 +0.03(+90.79%)
Dec 23, 2019 0.0380 0.0380 0.0380 0 +0.00(+0.00%)
Dec 20, 2019 0.0444 0.0444 0.0380 0.0380 35,200 -0.00(-5.00%)
Dec 19, 2019 0.0400 0.0400 0.0400 0.0400 69,500 +0.00(+0.00%)
Dec 18, 2019 0.0400 0.0400 0.0400 0.0400 25,000 +0.01(+19.40%)
Dec 17, 2019 0.0440 0.0530 0.0335 0.0335 48,100 -0.01(-16.25%)
Dec 16, 2019 0.0400 0.0400 0.0360 0.0400 5,440 +0.00(+11.11%)
Dec 13, 2019 0.0360 0.0360 0.0360 0.0360 16,000 -0.01(-16.28%)
Dec 12, 2019 0.1050 0.1050 0.0430 0.0430 50,500 +0.00(+0.00%)
Dec 11, 2019 0.0440 0.0440 0.0430 0.0430 43,456 -0.01(-14.00%)
Dec 10, 2019 0.0501 0.0600 0.0500 0.0500 81,400 +0.00(+6.38%)
Dec 09, 2019 0.0470 0.0470 0.0470 0.0470 400 -0.00(-3.09%)
Dec 06, 2019 0.0485 0.0485 0.0485 0.0485 500 +0.00(+3.19%)
Dec 04, 2019 0.0470 0.0470 0.0470 0 -0.00(-6.00%)
Dec 02, 2019 0.0500 0.0500 0.0500 0 +0.01(+13.64%)
Nov 27, 2019 0.0440 0.0440 0.0440 0 +0.00(+0.00%)
Nov 26, 2019 0.0440 0.0440 0.0440 64 +0.00(+0.00%)
Nov 22, 2019 0.0440 0.0440 0.0440 0 -0.00(-4.35%)
Nov 20, 2019 0.0460 0.0460 0.0460 0 -0.00(-9.80%)
Nov 18, 2019 0.0510 0.0510 0.0510 0 -0.02(-27.14%)
Nov 12, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Nov 07, 2019 0.0750 0.0750 0.0750 0 +0.02(+50.00%)
Nov 06, 2019 0.0500 0.0500 0.0500 80 +0.00(+0.00%)
Nov 05, 2019 0.0500 0.0500 0.0500 0.0500 3,600 -0.01(-16.67%)
Nov 04, 2019 0.0600 0.0600 0.0600 0.0600 1,000 +0.01(+20.00%)
Oct 31, 2019 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Oct 29, 2019 0.0600 0.0600 0.0600 0 +0.00(+3.45%)
Oct 25, 2019 0.0580 0.0580 0.0580 0 +0.01(+11.54%)
Oct 23, 2019 0.0520 0.0520 0.0520 0 +0.00(+0.00%)
Oct 22, 2019 0.0520 0.0520 0.0520 0.0520 7,799 +0.00(+0.00%)
Oct 21, 2019 0.0520 0.0520 0.0520 80 +0.00(+0.00%)
Oct 18, 2019 0.0520 0.0520 0.0520 0.0520 800 +0.01(+13.04%)
Oct 15, 2019 0.0460 0.0460 0.0460 0 +0.00(+2.22%)
Oct 10, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 08, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Oct 04, 2019 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Oct 01, 2019 0.0500 0.0500 0.0500 0 +0.02(+66.67%)
Sep 30, 2019 0.0300 0.0300 0.0300 0.0300 25,020 +0.01(+81.82%)
Sep 27, 2019 0.0250 0.0250 0.0165 0.0165 45,000 -0.04(-72.50%)
Sep 19, 2019 0.0600 0.0600 0.0600 0 +0.02(+69.01%)
Sep 17, 2019 0.0355 0.0355 0.0355 0 +0.00(+0.00%)
Sep 16, 2019 0.0400 0.0400 0.0250 0.0355 41,502 +0.01(+72.33%)
Sep 06, 2019 0.0206 0.0206 0.0206 0 -0.02(-48.50%)
Sep 04, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 28, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 26, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 20, 2019 0.0400 0.0400 0.0400 0 -0.00(-4.76%)
Aug 19, 2019 0.0420 0.0420 0.0420 0.0420 5,000 +0.01(+20.00%)
Aug 09, 2019 0.0350 0.0350 0.0350 0 -0.01(-28.86%)
Aug 07, 2019 0.0492 0.0492 0.0492 0 +0.00(+4.68%)
Aug 06, 2019 0.0500 0.0500 0.0470 0.0470 10,000 +0.03(+135.00%)
Jul 31, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 29, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 26, 2019 0.0200 0.0200 0.0200 20 +0.00(+0.00%)
Jul 25, 2019 0.0200 0.0200 0.0200 40 +0.00(+0.00%)
Jul 23, 2019 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Jul 10, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 08, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 03, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 02, 2019 0.0300 0.0300 0.0300 42 +0.00(+0.00%)
Jul 01, 2019 0.0300 0.0300 0.0300 0.0300 640 +0.00(+0.00%)
Jun 24, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 21, 2019 0.0300 0.0300 0.0300 0.0300 1,300 +0.00(+0.00%)
Jun 17, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 14, 2019 0.0400 0.0400 0.0300 0.0300 2,400 -0.01(-25.00%)
Jun 13, 2019 0.0400 0.0400 0.0400 0.0400 26,835 +0.00(+6.67%)
Jun 12, 2019 0.0375 0.0375 0.0375 16 +0.00(+0.00%)
Jun 11, 2019 0.0375 0.0375 0.0375 40 +0.00(+0.00%)
Jun 10, 2019 0.0400 0.0400 0.0375 0.0375 12,860 -0.00(-6.25%)
Jun 07, 2019 0.0400 0.0400 0.0400 0.0400 4,000 -0.01(-18.70%)
Jun 05, 2019 0.0492 0.0492 0.0492 0 +0.00(+0.00%)
Jun 03, 2019 0.0492 0.0492 0.0492 0 +0.01(+20.00%)
May 24, 2019 0.0410 0.0410 0.0410 0 +0.00(+2.50%)
May 23, 2019 0.0400 0.0400 0.0400 0.0400 200 +0.00(+0.00%)
May 20, 2019 0.0400 0.0400 0.0400 0.0400 200 +0.00(+0.00%)
May 16, 2019 0.0400 0.0400 0.0400 0 -0.01(-18.70%)
May 15, 2019 0.0492 0.0492 0.0492 64 +0.00(+0.00%)
May 14, 2019 0.0450 0.0492 0.0400 0.0492 21,638 +0.00(+9.33%)
May 13, 2019 0.0450 0.0450 0.0450 9 +0.00(+0.00%)
May 10, 2019 0.0450 0.0450 0.0450 0.0450 300 -0.00(-2.17%)
May 03, 2019 0.0460 0.0460 0.0460 0 -0.00(-2.13%)
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.