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, 2019 0.0474 0.0474 0.0460 0.0460 386 +0.00(+2.22%)
Apr 26, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 25, 2019 0.0450 0.0450 0.0450 0.0450 3,000 -0.03(-38.36%)
Apr 23, 2019 0.0730 0.0730 0.0730 0 -0.00(-1.35%)
Apr 22, 2019 0.0470 0.0740 0.0470 0.0740 6,326 +0.02(+48.00%)
Apr 12, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 11, 2019 0.0500 0.0500 0.0500 80 +0.00(+0.00%)
Apr 10, 2019 0.0500 0.0500 0.0500 0.0500 340 +0.00(+0.00%)
Apr 09, 2019 0.0500 0.0500 0.0500 0.0500 400 -0.01(-10.71%)
Apr 04, 2019 0.0560 0.0560 0.0560 0 +0.01(+12.00%)
Apr 03, 2019 0.0500 0.0500 0.0500 0.0500 882 +0.00(+0.00%)
Apr 02, 2019 0.0500 0.0500 0.0500 0.0500 1,402 +0.00(+2.04%)
Apr 01, 2019 0.0490 0.0490 0.0490 0.0490 3,240 -0.00(-2.00%)
Mar 29, 2019 0.0500 0.0500 0.0500 1 +0.00(+0.00%)
Mar 26, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 22, 2019 0.0500 0.0500 0.0500 0 -0.00(-0.20%)
Mar 21, 2019 0.0600 0.0600 0.0500 0.0501 15,199 +0.00(+2.24%)
Mar 15, 2019 0.0490 0.0490 0.0490 0 -0.01(-10.91%)
Mar 14, 2019 0.0470 0.0550 0.0470 0.0550 86,397 +0.01(+12.24%)
Mar 13, 2019 0.0490 0.0490 0.0490 0.0490 15,240 -0.01(-16.95%)
Mar 12, 2019 0.0490 0.0590 0.0490 0.0590 400 +0.01(+20.41%)
Mar 11, 2019 0.0550 0.0550 0.0490 0.0490 90,000 -0.01(-10.91%)
Mar 08, 2019 0.0550 0.0550 0.0550 0.0550 900 -0.02(-30.38%)
Mar 07, 2019 0.0530 0.0790 0.0530 0.0790 46,000 +0.03(+49.06%)
Mar 06, 2019 0.0525 0.0530 0.0525 0.0530 7,813 -0.02(-24.29%)
Mar 05, 2019 0.0700 0.0700 0.0700 0.0700 49,999 +0.02(+39.72%)
Mar 04, 2019 0.0555 0.0585 0.0501 0.0501 16,857 -0.00(-8.91%)
Mar 01, 2019 0.0550 0.0550 0.0550 0.0550 18,200 +0.00(+0.00%)
Feb 28, 2019 0.0550 0.0550 0.0550 0.0550 6,000 +0.00(+7.84%)
Feb 27, 2019 0.0510 0.0610 0.0510 0.0510 21,400 -0.03(-34.87%)
Feb 26, 2019 0.0510 0.0783 0.0510 0.0783 37,700 +0.02(+30.94%)
Feb 25, 2019 0.0550 0.0598 0.0500 0.0598 288,195 -0.01(-13.33%)
Feb 22, 2019 0.0580 0.0705 0.0580 0.0690 101,400 +0.01(+25.45%)
Feb 21, 2019 0.0600 0.0600 0.0500 0.0550 181,115 -0.01(-9.69%)
Feb 20, 2019 0.0595 0.0690 0.0595 0.0609 73,250 +0.00(+1.50%)
Feb 19, 2019 0.0425 0.0671 0.0425 0.0600 419,604 +0.02(+71.43%)
Feb 15, 2019 0.0420 0.0500 0.0321 0.0350 281,600 -0.01(-18.41%)
Feb 14, 2019 0.0420 0.0450 0.0420 0.0429 71,558 -0.00(-4.67%)
Feb 13, 2019 0.0450 0.0790 0.0420 0.0450 128,330 -0.04(-43.75%)
Feb 12, 2019 0.0445 0.0800 0.0400 0.0800 87,518 +0.04(+100.00%)
Feb 11, 2019 0.0600 0.0600 0.0400 0.0400 459,299 -0.02(-33.33%)
Feb 08, 2019 0.0332 0.0950 0.0332 0.0600 920,700 +0.00(+9.09%)
Feb 07, 2019 0.0270 0.0550 0.0260 0.0550 978,702 +0.03(+120.00%)
Feb 06, 2019 0.0250 0.0250 0.0250 0.0250 174,103 +0.00(+0.00%)
Feb 05, 2019 0.0210 0.0269 0.0135 0.0250 276,000 +0.01(+25.00%)
Feb 04, 2019 0.0195 0.0200 0.0195 0.0200 25,000 +0.01(+33.33%)
Feb 01, 2019 0.0137 0.0150 0.0137 0.0150 70,000 +0.00(+15.38%)
Jan 31, 2019 0.0136 0.0136 0.0130 0.0130 30,000 -0.00(-13.33%)
Jan 29, 2019 0.0150 0.0150 0.0150 0 +0.00(+11.11%)
Jan 28, 2019 0.0166 0.0166 0.0110 0.0135 420,316 -0.00(-22.86%)
Jan 25, 2019 0.0249 0.0249 0.0175 0.0175 349,600 -0.01(-35.19%)
Jan 24, 2019 0.0148 0.0270 0.0140 0.0270 610,713 +0.01(+80.00%)
Jan 23, 2019 0.0143 0.0150 0.0110 0.0150 188,192 +0.00(+0.00%)
Jan 22, 2019 0.0130 0.0150 0.0100 0.0150 286,739 +0.01(+154.24%)
Jan 18, 2019 0.0059 0.0059 0.0059 80 +0.00(+0.00%)
Jan 17, 2019 0.0070 0.0070 0.0059 0.0059 78,280 -0.00(-26.25%)
Jan 16, 2019 0.0075 0.0081 0.0075 0.0080 105,500 +0.00(+6.67%)
Jan 15, 2019 0.0075 0.0075 0.0075 100 +0.00(+0.00%)
Jan 14, 2019 0.0058 0.0075 0.0058 0.0075 150,000 +0.00(+7.14%)
Jan 11, 2019 0.0070 0.0070 0.0070 0.0070 95,000 +0.00(+25.00%)
Jan 10, 2019 0.0070 0.0070 0.0056 0.0056 503,583 -0.00(-8.20%)
Jan 09, 2019 0.0061 0.0061 0.0061 36 +0.00(+0.00%)
Jan 07, 2019 0.0061 0.0061 0.0061 0 -0.01(-49.17%)
Jan 04, 2019 0.0125 0.0125 0.0120 0.0120 24,500 -0.00(-20.00%)
Jan 03, 2019 0.0150 0.0150 0.0150 0.0150 800 +0.00(+0.00%)
Jan 02, 2019 0.0120 0.0150 0.0120 0.0150 124,884 +0.00(+30.43%)
Dec 31, 2018 0.0051 0.0150 0.0051 0.0115 384,800 +0.01(+125.49%)
Dec 28, 2018 0.0051 0.0073 0.0051 0.0051 52,000 -0.00(-32.00%)
Dec 27, 2018 0.0072 0.0075 0.0072 0.0075 6,010 +0.00(+20.97%)
Dec 26, 2018 0.0062 0.0062 0.0062 0.0062 204 +0.00(+3.33%)
Dec 24, 2018 0.0066 0.0066 0.0060 0.0060 20,400 -0.00(-9.09%)
Dec 21, 2018 0.0100 0.0100 0.0066 0.0066 17,600 -0.00(-22.35%)
Dec 20, 2018 0.0085 0.0085 0.0085 0.0085 270 +0.00(+28.79%)
Dec 18, 2018 0.0066 0.0066 0.0066 0 -0.00(-30.53%)
Dec 17, 2018 0.0080 0.0095 0.0080 0.0095 31,420 +0.00(+11.76%)
Dec 14, 2018 0.0085 0.0085 0.0085 0.0085 189,500 +0.00(+0.00%)
Dec 13, 2018 0.0103 0.0103 0.0085 0.0085 538,266 -0.00(-35.61%)
Dec 12, 2018 0.0103 0.0160 0.0103 0.0132 110,608 -0.00(-17.50%)
Dec 10, 2018 0.0160 0.0160 0.0160 0 +0.01(+55.34%)
Dec 07, 2018 0.0149 0.0189 0.0103 0.0103 10,500 -0.00(-31.33%)
Dec 06, 2018 0.0189 0.0189 0.0150 0.0150 7,805 -0.00(-20.63%)
Dec 04, 2018 0.0160 0.0189 0.0111 0.0189 359,900 +0.01(+89.00%)
Dec 03, 2018 0.0150 0.0165 0.0084 0.0100 223,379 +0.00(+11.11%)
Nov 30, 2018 0.0090 0.0090 0.0090 10 +0.00(+0.00%)
Nov 29, 2018 0.0090 0.0090 0.0090 0.0090 9,800 +0.00(+0.00%)
Nov 28, 2018 0.0080 0.0090 0.0080 0.0090 99,342 +0.00(+23.29%)
Nov 27, 2018 0.0100 0.0100 0.0073 0.0073 541,457 -0.00(-20.65%)
Nov 21, 2018 0.0092 0.0092 0.0092 0 -0.00(-23.33%)
Nov 19, 2018 0.0120 0.0120 0.0120 0 +0.00(+20.00%)
Nov 16, 2018 0.0175 0.0175 0.0100 0.0100 87,000 -0.00(-9.09%)
Nov 15, 2018 0.0109 0.0110 0.0090 0.0110 163,909 +0.00(+0.00%)
Nov 14, 2018 0.0100 0.0120 0.0096 0.0110 147,419 +0.00(+10.00%)
Nov 13, 2018 0.0093 0.0175 0.0086 0.0100 64,430 +0.00(+0.00%)
Nov 12, 2018 0.0105 0.0105 0.0100 0.0100 49,800 +0.00(+6.38%)
Nov 09, 2018 0.0095 0.0095 0.0094 0.0094 70,000 +0.00(+4.44%)
Nov 08, 2018 0.0096 0.0096 0.0090 0.0090 64,762 -0.00(-5.26%)
Nov 07, 2018 0.0100 0.0100 0.0095 0.0095 87,538 +0.00(+35.71%)
Nov 05, 2018 0.0070 0.0070 0.0070 0 -0.00(-21.35%)
Nov 02, 2018 0.0068 0.0090 0.0044 0.0089 801,700 -0.00(-5.32%)
Nov 01, 2018 0.0090 0.0094 0.0090 0.0094 40,000 -0.00(-1.05%)
Oct 31, 2018 0.0095 0.0095 0.0095 0.0095 5,789 +0.00(+0.00%)
Oct 30, 2018 0.0090 0.0095 0.0072 0.0095 266,064 -0.00(-5.00%)
Oct 29, 2018 0.0085 0.0100 0.0066 0.0100 788,495 -0.00(-3.85%)
Oct 26, 2018 0.0104 0.0104 0.0081 0.0104 178,300 +0.00(+15.56%)
Oct 25, 2018 0.0102 0.0105 0.0090 0.0090 409,416 -0.00(-18.92%)
Oct 24, 2018 0.0135 0.0135 0.0111 0.0111 110,000 -0.00(-9.76%)
Oct 23, 2018 0.0125 0.0148 0.0120 0.0123 270,109 -0.01(-31.28%)
Oct 22, 2018 0.0135 0.0198 0.0121 0.0179 103,361 +0.00(+32.59%)
Oct 19, 2018 0.0125 0.0140 0.0125 0.0135 379,300 -0.00(-25.00%)
Oct 18, 2018 0.0199 0.0199 0.0121 0.0180 111,783 -0.00(-17.81%)
Oct 17, 2018 0.0131 0.0230 0.0120 0.0219 274,935 +0.01(+62.22%)
Oct 16, 2018 0.0132 0.0150 0.0130 0.0135 367,300 -0.01(-41.30%)
Oct 15, 2018 0.0250 0.0250 0.0140 0.0230 394,080 -0.00(-14.81%)
Oct 12, 2018 0.0280 0.0288 0.0270 0.0270 95,000 -0.00(-6.57%)
Oct 11, 2018 0.0340 0.0340 0.0226 0.0289 278,113 +0.00(+11.15%)
Oct 10, 2018 0.0200 0.0400 0.0200 0.0260 610,639 +0.01(+67.74%)
Oct 09, 2018 0.0210 0.0400 0.0082 0.0155 956,516 -0.01(-26.19%)
Oct 08, 2018 0.0250 0.0250 0.0210 0.0210 116,442 -0.01(-39.13%)
Oct 05, 2018 0.0345 0.0400 0.0220 0.0345 161,200 +0.00(+15.00%)
Oct 04, 2018 0.0260 0.0300 0.0250 0.0300 158,950 +0.00(+10.29%)
Oct 03, 2018 0.0350 0.0450 0.0266 0.0272 192,476 -0.01(-22.29%)
Oct 02, 2018 0.0300 0.0360 0.0300 0.0350 216,716 +0.01(+25.00%)
Oct 01, 2018 0.0490 0.0490 0.0280 0.0280 5,558 +0.00(+3.70%)
Sep 28, 2018 0.0350 0.0350 0.0270 0.0270 106,500 -0.01(-15.63%)
Sep 27, 2018 0.0350 0.0450 0.0320 0.0320 214,814 -0.00(-8.57%)
Sep 26, 2018 0.0550 0.0550 0.0350 0.0350 35,086 -0.02(-36.36%)
Sep 25, 2018 0.0550 0.0550 0.0450 0.0550 9,197 +0.01(+14.58%)
Sep 24, 2018 0.0580 0.0580 0.0480 0.0480 1,501 +0.02(+50.00%)
Sep 21, 2018 0.0850 0.0850 0.0320 0.0320 170,000 -0.05(-62.35%)
Sep 20, 2018 0.0800 0.0850 0.0431 0.0850 72,813 +0.03(+41.67%)
Sep 19, 2018 0.0270 0.0600 0.0270 0.0600 324,630 +0.03(+122.22%)
Sep 18, 2018 0.0260 0.0270 0.0260 0.0270 8,383 +0.00(+3.85%)
Sep 17, 2018 0.0260 0.0380 0.0260 0.0260 5,276 -0.01(-31.58%)
Sep 14, 2018 0.1189 0.1189 0.0380 0.0380 32,100 +0.00(+0.00%)
Sep 13, 2018 0.0380 0.0380 0.0300 0.0380 5,208 +0.01(+26.67%)
Sep 12, 2018 0.0350 0.0350 0.0300 0.0300 50,050 -0.02(-36.17%)
Sep 11, 2018 0.0500 0.0500 0.0470 0.0470 2,513 +0.01(+17.50%)
Sep 10, 2018 0.0351 0.0400 0.0351 0.0400 8,495 +0.00(+13.96%)
Sep 07, 2018 0.0700 0.0700 0.0330 0.0351 3,200 -0.04(-51.92%)
Sep 06, 2018 0.0740 0.0740 0.0730 0.0730 2,694 +0.04(+143.33%)
Sep 04, 2018 0.0300 0.0300 0.0300 0 -0.01(-15.25%)
Aug 31, 2018 0.0354 0.0354 0.0354 0 +0.00(+12.38%)
Aug 30, 2018 0.0310 0.0315 0.0310 0.0315 363 +0.01(+21.15%)
Aug 29, 2018 0.0260 0.0260 0.0260 0.0260 1,020 -0.05(-66.67%)
Aug 27, 2018 0.0780 0.0780 0.0780 0 -0.00(-2.50%)
Aug 24, 2018 0.0800 0.0800 0.0800 0.0800 200 +0.04(+116.22%)
Aug 23, 2018 0.0470 0.0470 0.0370 0.0370 320 +0.00(+5.41%)
Aug 22, 2018 0.0351 0.0351 0.0351 0.0351 230 -0.03(-49.86%)
Aug 21, 2018 0.1174 0.1174 0.0700 0.0700 998 -0.01(-17.65%)
Aug 20, 2018 0.0890 0.0890 0.0350 0.0850 13,757 -0.00(-4.49%)
Aug 17, 2018 0.0500 0.0900 0.0500 0.0890 24,800 +0.09(+22150.00%)
Jul 20, 2018 0.0004 0.0004 0.0004 0 -0.00(-20.00%)
Jul 19, 2018 0.0005 0.0005 0.0005 0.0005 78,000 -0.00(-16.67%)
Jul 18, 2018 0.0007 0.0007 0.0005 0.0006 38,248,400 -0.00(-14.29%)
Jul 17, 2018 0.0009 0.0009 0.0007 0.0007 8,590,000 -0.00(-22.22%)
Jul 16, 2018 0.0009 0.0012 0.0009 0.0009 1,908,834 -0.00(-10.00%)
Jul 13, 2018 0.0009 0.0012 0.0009 0.0010 4,771,802 +0.00(+25.00%)
Jul 12, 2018 0.0008 0.0008 0.0008 0.0008 1,348,862 +0.00(+0.00%)
Jul 11, 2018 0.0008 0.0008 0.0008 0.0008 1,600,000 -0.00(-11.11%)
Jul 10, 2018 0.0009 0.0009 0.0009 0.0009 3,000,427 +0.00(+0.00%)
Jul 09, 2018 0.0009 0.0009 0.0009 0.0009 668,044 -0.00(-10.00%)
Jul 06, 2018 0.0011 0.0011 0.0010 0.0010 2,284,039 -0.00(-9.09%)
Jul 05, 2018 0.0011 0.0011 0.0011 0.0011 150,000 +0.00(+10.00%)
Jul 03, 2018 0.0010 0.0010 0.0010 0 -0.00(-9.09%)
Jul 02, 2018 0.0011 0.0012 0.0011 0.0011 2,691,683 +0.00(+11.11%)
Jun 29, 2018 0.0011 0.0011 0.0009 0.0010 4,425,500 -0.00(-17.50%)
Jun 28, 2018 0.0016 0.0016 0.0012 0.0012 1,957,140 -0.00(-15.49%)
Jun 27, 2018 0.0016 0.0016 0.0014 0.0014 1,301,000 -0.00(-8.39%)
Jun 26, 2018 0.0015 0.0015 0.0014 0.0015 3,442,529 +0.00(+3.33%)
Jun 25, 2018 0.0015 0.0018 0.0015 0.0015 3,151,700 +0.00(+0.00%)
Jun 22, 2018 0.0015 0.0015 0.0015 0.0015 450,000 +0.00(+0.00%)
Jun 21, 2018 0.0019 0.0019 0.0014 0.0015 2,325,501 -0.00(-21.05%)
Jun 20, 2018 0.0014 0.0019 0.0014 0.0019 1,697,676 +0.00(+11.76%)
Jun 19, 2018 0.0015 0.0017 0.0015 0.0017 3,045,581 +0.00(+13.33%)
Jun 18, 2018 0.0012 0.0018 0.0012 0.0015 7,466,811 -0.00(-6.25%)
Jun 15, 2018 0.0019 0.0019 0.0016 9,991,472 -0.00(-15.79%)
Jun 14, 2018 0.0022 0.0022 0.0017 0.0019 5,679,476 +0.00(+0.00%)
Jun 13, 2018 0.0016 0.0022 0.0015 0.0019 32,373,226 +0.00(+35.71%)
Jun 12, 2018 0.0013 0.0014 0.0012 0.0014 2,943,577 -0.00(-6.67%)
Jun 11, 2018 0.0014 0.0016 0.0011 0.0015 9,082,165 +0.00(+25.00%)
Jun 08, 2018 0.0012 0.0015 0.0009 0.0012 8,885,929 +0.00(+0.00%)
Jun 07, 2018 0.0010 0.0012 0.0010 0.0012 260,800 +0.00(+9.09%)
Jun 06, 2018 0.0012 0.0015 0.0011 0.0011 5,179,377 -0.00(-8.33%)
Jun 05, 2018 0.0008 0.0018 0.0008 0.0012 18,031,148 +0.00(+9.09%)
Jun 04, 2018 0.0009 0.0011 0.0009 0.0011 2,299,154 +0.00(+10.00%)
Jun 01, 2018 0.0009 0.0010 0.0009 0.0010 373,259 +0.00(+25.00%)
May 31, 2018 0.0007 0.0008 0.0007 0.0008 888,285 +0.00(+14.29%)
May 30, 2018 0.0007 0.0008 0.0007 0.0007 2,689,354 -0.00(-22.22%)
May 29, 2018 0.0007 0.0009 0.0007 0.0009 305,000 -0.00(-10.00%)
May 25, 2018 0.0010 0.0010 0.0010 0 +0.00(+42.86%)
May 24, 2018 0.0007 0.0010 0.0007 0.0007 204,000 +0.00(+0.00%)
May 23, 2018 0.0008 0.0008 0.0007 0.0007 600,000 -0.00(-12.50%)
May 22, 2018 0.0008 0.0008 0.0008 0.0008 130,000 +0.00(+0.00%)
May 21, 2018 0.0008 0.0010 0.0008 0.0008 1,175,577 +0.00(+14.29%)
May 18, 2018 0.0007 0.0008 0.0007 0.0007 74,350 -0.00(-12.50%)
May 17, 2018 0.0008 0.0009 0.0007 0.0008 1,390,000 +0.00(+0.00%)
May 16, 2018 0.0007 0.0008 0.0007 0.0008 1,375,358 -0.00(-11.11%)
May 15, 2018 0.0009 0.0009 0.0009 0.0009 322,897 +0.00(+0.00%)
May 14, 2018 0.0009 0.0009 0.0009 0.0009 12,223 +0.00(+28.57%)
May 11, 2018 0.0008 0.0010 0.0007 0.0007 1,614,698 +0.00(+0.00%)
May 10, 2018 0.0009 0.0009 0.0007 0.0007 2,411,000 -0.00(-30.00%)
May 09, 2018 0.0011 0.0011 0.0009 0.0010 1,835,022 +0.00(+11.11%)
May 08, 2018 0.0006 0.0011 0.0005 0.0009 18,782,664 +0.00(+80.00%)
May 07, 2018 0.0006 0.0006 0.0005 0.0005 1,345,000 +0.00(+25.00%)
May 04, 2018 0.0005 0.0006 0.0004 0.0004 297,000 +0.00(+0.00%)
May 03, 2018 0.0006 0.0006 0.0004 0.0004 47,223 +0.00(+0.00%)
May 02, 2018 0.0006 0.0006 0.0004 0.0004 813,220 -0.00(-32.20%)
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.