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%)
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.