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 (%)
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%)
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%)
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.