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 28, 2017 0.1022 0.1022 0.0660 0.0690 43,215 -0.02(-25.00%)
Apr 27, 2017 0.0920 0.0920 0.0920 0.0920 31,000 +0.00(+0.00%)
Apr 26, 2017 0.0884 0.0920 0.0884 0.0920 11,000 +0.00(+1.10%)
Apr 25, 2017 0.0900 0.0910 0.0730 0.0910 102,679 -0.01(-9.00%)
Apr 24, 2017 0.0810 0.1002 0.0810 0.1000 50,190 -0.00(-0.30%)
Apr 21, 2017 0.1003 0.1003 0.1003 0.1003 1,416 -0.00(-1.67%)
Apr 20, 2017 0.0951 0.1020 0.0951 0.1020 35,000 +0.00(+0.34%)
Apr 19, 2017 0.1160 0.1160 0.1017 0.1017 47,710 +0.01(+5.49%)
Apr 18, 2017 0.1139 0.1139 0.0964 0.0964 55,950 -0.01(-12.39%)
Apr 17, 2017 0.1250 0.1250 0.1000 0.1100 307,564 -0.01(-12.00%)
Apr 13, 2017 0.1450 0.1450 0.1183 0.1250 138,900 -0.01(-3.85%)
Apr 12, 2017 0.1490 0.1499 0.1160 0.1300 198,600 +0.01(+10.64%)
Apr 11, 2017 0.1203 0.1250 0.1175 0.1175 387,387 -0.02(-12.96%)
Apr 10, 2017 0.1400 0.1400 0.1350 0.1350 2,100 +0.01(+8.00%)
Apr 07, 2017 0.1262 0.1300 0.1250 0.1250 20,649 +0.00(+0.00%)
Apr 06, 2017 0.1200 0.1250 0.1150 0.1250 29,940 +0.01(+4.17%)
Apr 05, 2017 0.1105 0.1400 0.1105 0.1200 20,340 -0.02(-14.29%)
Apr 04, 2017 0.1373 0.1400 0.1250 0.1400 42,601 -0.01(-6.60%)
Apr 03, 2017 0.1004 0.1499 0.1000 0.1499 51,189 +0.05(+46.24%)
Mar 31, 2017 0.1050 0.1092 0.1000 0.1025 155,950 -0.01(-10.87%)
Mar 30, 2017 0.1149 0.1150 0.1149 0.1150 37,800 +0.00(+0.00%)
Mar 29, 2017 0.1150 0.1150 0.1150 0.1150 15,000 -0.00(-1.71%)
Mar 28, 2017 0.1170 0.1170 0.1170 0.1170 350 +0.01(+11.43%)
Mar 24, 2017 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Mar 23, 2017 0.1100 0.1100 0.1100 0.1100 2,500 -0.01(-4.35%)
Mar 22, 2017 0.1100 0.1150 0.1100 0.1150 10,962 +0.00(+0.00%)
Mar 21, 2017 0.1150 0.1150 0.1150 0.1150 47,000 +0.00(+4.45%)
Mar 20, 2017 0.1101 0.1161 0.1101 0.1101 258,150 -0.01(-11.85%)
Mar 17, 2017 0.1200 0.1300 0.1100 0.1249 149,530 +0.00(+4.08%)
Mar 16, 2017 0.1120 0.1200 0.1120 0.1200 69,929 +0.01(+7.14%)
Mar 15, 2017 0.1100 0.1120 0.1100 0.1120 52,000 +0.01(+6.57%)
Mar 14, 2017 0.1190 0.1230 0.1051 0.1051 59,060 -0.00(-0.85%)
Mar 13, 2017 0.1200 0.1200 0.1060 0.1060 35,000 -0.01(-8.62%)
Mar 10, 2017 0.1160 0.1160 0.1160 0.1160 650 -0.01(-10.77%)
Mar 09, 2017 0.1199 0.1300 0.1100 0.1300 207,323 +0.02(+18.18%)
Mar 08, 2017 0.1200 0.1200 0.1008 0.1100 125,394 -0.01(-8.33%)
Mar 07, 2017 0.1100 0.1300 0.1100 0.1200 178,988 +0.02(+18.81%)
Mar 06, 2017 0.1000 0.1150 0.1000 0.1010 373,037 +0.01(+12.10%)
Mar 03, 2017 0.1000 0.1000 0.0901 0.0901 240,730 -0.00(-5.16%)
Mar 02, 2017 0.0969 0.0970 0.0901 0.0950 193,900 +0.01(+11.11%)
Mar 01, 2017 0.0769 0.1023 0.0750 0.0855 234,700 -0.00(-5.00%)
Feb 28, 2017 0.0817 0.0900 0.0750 0.0900 516,627 +0.01(+12.50%)
Feb 27, 2017 0.0985 0.1000 0.0800 0.0800 353,422 -0.01(-5.88%)
Feb 24, 2017 0.0900 0.0949 0.0803 0.0850 191,196 -0.01(-15.00%)
Feb 22, 2017 0.1000 0.1000 0.1000 0 -0.00(-0.10%)
Feb 21, 2017 0.1200 0.1200 0.1001 0.1001 34,600 +0.00(+0.10%)
Feb 17, 2017 0.1000 0.1000 0.1000 0 -0.02(-13.79%)
Feb 16, 2017 0.1100 0.1290 0.0952 0.1160 180,100 +0.01(+5.55%)
Feb 15, 2017 0.1050 0.1100 0.1000 0.1099 89,937 +0.01(+9.90%)
Feb 14, 2017 0.1000 0.1000 0.1000 0.1000 103,000 +0.00(+0.00%)
Feb 13, 2017 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Feb 10, 2017 0.1090 0.1100 0.0999 0.1000 183,697 -0.00(-4.76%)
Feb 09, 2017 0.0900 0.1050 0.0900 0.1050 40,650 +0.01(+16.67%)
Feb 08, 2017 0.0970 0.0970 0.0900 0.0900 36,087 -0.01(-8.94%)
Feb 07, 2017 0.1030 0.1030 0.0970 0.0988 16,233 -0.00(-4.04%)
Feb 06, 2017 0.0970 0.1030 0.0970 0.1030 3,245 +0.01(+6.19%)
Feb 03, 2017 0.1000 0.1030 0.0970 0.0970 16,099 +0.00(+0.00%)
Feb 02, 2017 0.0970 0.1030 0.0969 0.0970 40,500 +0.00(+0.00%)
Feb 01, 2017 0.1010 0.1010 0.0970 0.0970 21,195 +0.00(+0.00%)
Jan 31, 2017 0.0962 0.1000 0.0962 0.0970 40,228 -0.00(-2.14%)
Jan 30, 2017 0.1000 0.1000 0.0962 0.0991 31,370 +0.00(+3.04%)
Jan 27, 2017 0.0960 0.1000 0.0950 0.0962 81,680 -0.00(-1.84%)
Jan 26, 2017 0.0953 0.1000 0.0906 0.0980 21,079 +0.01(+6.52%)
Jan 25, 2017 0.0912 0.1000 0.0906 0.0920 85,273 -0.00(-3.72%)
Jan 24, 2017 0.0910 0.0955 0.0910 0.0955 8,725 +0.00(+5.46%)
Jan 23, 2017 0.0990 0.0990 0.0874 0.0906 257,250 -0.01(-8.48%)
Jan 20, 2017 0.0990 0.0990 0.0928 0.0990 9,500 +0.01(+10.00%)
Jan 19, 2017 0.0900 0.0950 0.0900 0.0900 188,900 +0.00(+0.67%)
Jan 18, 2017 0.0950 0.0950 0.0850 0.0894 155,000 -0.00(-0.67%)
Jan 17, 2017 0.0990 0.0990 0.0751 0.0900 68,665 +0.02(+21.95%)
Jan 13, 2017 0.0738 0.0738 0.0738 0 -0.00(-1.60%)
Jan 12, 2017 0.0750 0.0750 0.0750 0.0750 10,000 -0.00(-0.13%)
Jan 11, 2017 0.0750 0.0814 0.0750 0.0751 23,649 +0.00(+0.00%)
Jan 10, 2017 0.0753 0.0753 0.0751 0.0751 14,000 +0.00(+0.13%)
Jan 09, 2017 0.0800 0.0800 0.0750 0.0750 16,928 -0.01(-10.71%)
Jan 06, 2017 0.0840 0.0840 0.0840 0.0840 15,100 +0.00(+0.00%)
Jan 05, 2017 0.0851 0.0851 0.0751 0.0840 28,079 -0.01(-11.58%)
Jan 04, 2017 0.1000 0.1000 0.0800 0.0950 28,957 -0.01(-5.00%)
Jan 03, 2017 0.0710 0.1000 0.0710 0.1000 53,956 +0.02(+27.03%)
Dec 30, 2016 0.0787 0.0787 0.0787 0 -0.00(-3.41%)
Dec 29, 2016 0.0750 0.0820 0.0750 0.0815 15,105 +0.01(+20.74%)
Dec 28, 2016 0.0830 0.0830 0.0675 0.0675 6,125 -0.01(-17.18%)
Dec 27, 2016 0.0805 0.1000 0.0760 0.0815 197,892 -0.00(-4.12%)
Dec 23, 2016 0.0850 0.0850 0.0850 0 +0.02(+37.69%)
Dec 22, 2016 0.0592 0.0677 0.0575 0.0617 157,930 +0.00(+7.37%)
Dec 21, 2016 0.0587 0.0649 0.0575 0.0575 39,549 -0.01(-11.54%)
Dec 20, 2016 0.0575 0.0650 0.0575 0.0650 33,213 -0.00(-3.99%)
Dec 19, 2016 0.0700 0.0700 0.0595 0.0677 35,900 +0.00(+3.04%)
Dec 16, 2016 0.0700 0.0700 0.0604 0.0657 102,198 -0.01(-12.28%)
Dec 15, 2016 0.0500 0.0789 0.0500 0.0749 145,277 -0.00(-5.55%)
Dec 14, 2016 0.0658 0.0793 0.0600 0.0793 163,636 +0.02(+36.12%)
Dec 13, 2016 0.0800 0.1000 0.0250 0.0583 141,030 -0.03(-35.27%)
Dec 12, 2016 0.1049 0.1049 0.0800 0.0900 90,353 -0.01(-10.00%)
Dec 09, 2016 0.1120 0.1600 0.0903 0.1000 955,912 +0.00(+0.00%)
Dec 08, 2016 0.0990 0.1140 0.0800 0.1000 204,997 +0.00(+4.17%)
Dec 07, 2016 0.1150 0.1150 0.0960 0.0960 82,102 -0.02(-16.52%)
Dec 06, 2016 0.1200 0.1200 0.0960 0.1150 113,701 +0.00(+0.00%)
Dec 05, 2016 0.1350 0.1350 0.0950 0.1150 426,006 -0.01(-11.54%)
Dec 02, 2016 0.1350 0.1350 0.1200 0.1300 160,018 +0.00(+0.00%)
Dec 01, 2016 0.1850 0.1850 0.1300 0.1300 779,152 -0.05(-29.73%)
Nov 30, 2016 0.2575 0.3500 0.1550 0.1850 2,525,271 -0.03(-13.95%)
Nov 29, 2016 0.1700 0.2150 0.1700 0.2150 139,716 +0.08(+59.26%)
Nov 28, 2016 0.1350 0.1350 0.1350 0.1350 10,964 -0.04(-20.59%)
Nov 25, 2016 0.1699 0.1700 0.1551 0.1700 15,200 +0.00(+0.00%)
Nov 23, 2016 0.1700 0.1700 0.1700 0 +0.03(+21.43%)
Nov 22, 2016 0.1700 0.1700 0.1400 0.1400 1,500 -0.01(-7.89%)
Nov 21, 2016 0.1520 0.1520 0.1520 0.1520 500 -0.00(-0.33%)
Nov 18, 2016 0.1310 0.1525 0.1310 0.1525 20,200 +0.00(+1.67%)
Nov 17, 2016 0.1500 0.1800 0.1200 0.1500 35,700 -0.01(-3.29%)
Nov 16, 2016 0.1850 0.2000 0.1550 0.1551 46,209 -0.03(-18.37%)
Nov 15, 2016 0.1900 0.1900 0.1900 0.1900 10,000 +0.03(+18.75%)
Nov 14, 2016 0.1500 0.1600 0.1500 0.1600 7,000 +0.04(+39.13%)
Nov 11, 2016 0.1150 0.1162 0.1150 0.1150 16,000 -0.03(-23.33%)
Nov 10, 2016 0.1602 0.1602 0.1400 0.1500 115,600 -0.07(-31.82%)
Nov 07, 2016 0.2200 0.2200 0.2200 60 +0.05(+29.41%)
Nov 03, 2016 0.1700 0.1700 0.1700 0 -0.05(-22.73%)
Nov 01, 2016 0.2200 0.2200 0.2200 0 +0.05(+30.25%)
Oct 31, 2016 0.1750 0.1750 0.1689 0.1689 31,000 -0.02(-8.88%)
Oct 28, 2016 0.2200 0.2200 0.1750 0.1853 88,880 +0.01(+2.97%)
Oct 27, 2016 0.1800 0.1800 0.1800 0.1800 675 -0.01(-5.26%)
Oct 26, 2016 0.1800 0.1900 0.1800 0.1900 16,500 -0.01(-5.00%)
Oct 25, 2016 0.2000 0.2400 0.2000 0.2000 65,700 +0.00(+0.00%)
Oct 24, 2016 0.1980 0.2000 0.1800 0.2000 52,280 +0.02(+11.11%)
Oct 21, 2016 0.1800 0.1800 0.1800 0.1800 800 -0.02(-8.63%)
Oct 20, 2016 0.1970 0.1970 0.1970 0.1970 700 +0.05(+31.25%)
Oct 19, 2016 0.1501 0.1501 0.1501 0.1501 1,000 -0.02(-11.14%)
Oct 18, 2016 0.2400 0.2400 0.1400 0.1689 206,219 -0.02(-11.09%)
Oct 17, 2016 0.2000 0.2225 0.1900 0.1900 93,300 -0.06(-24.00%)
Oct 14, 2016 0.2798 0.2798 0.1800 0.2500 93,500 -0.03(-12.28%)
Oct 13, 2016 0.2810 0.3448 0.2800 0.2850 71,400 -0.04(-12.32%)
Oct 12, 2016 0.3300 0.3400 0.3100 0.3251 65,875 +0.02(+6.72%)
Oct 11, 2016 0.3500 0.3500 0.2900 0.3046 49,160 -0.02(-6.86%)
Oct 10, 2016 0.3500 0.3700 0.3270 0.3270 17,600 -0.03(-9.17%)
Oct 07, 2016 0.3500 0.3600 0.3500 0.3600 4,585 -0.01(-2.70%)
Oct 06, 2016 0.3798 0.4000 0.3700 0.3700 101,313 +0.02(+5.74%)
Oct 05, 2016 0.3400 0.3500 0.3200 0.3499 30,000 +0.02(+5.80%)
Oct 04, 2016 0.3846 0.4000 0.3000 0.3307 99,014 -0.07(-17.32%)
Oct 03, 2016 0.4500 0.4500 0.3800 0.4000 84,456 -0.06(-13.02%)
Sep 30, 2016 0.4031 0.4600 0.3900 0.4599 150,575 +0.05(+12.17%)
Sep 29, 2016 0.4300 0.4300 0.3700 0.4100 48,965 -0.02(-3.98%)
Sep 28, 2016 0.4400 0.4400 0.3700 0.4270 119,057 -0.01(-2.95%)
Sep 27, 2016 0.3700 0.4400 0.3301 0.4400 143,430 +0.06(+16.43%)
Sep 26, 2016 0.3000 0.4500 0.3000 0.3779 131,787 +0.08(+25.97%)
Sep 23, 2016 0.2600 0.3000 0.2600 0.3000 34,600 +0.08(+36.24%)
Sep 22, 2016 0.2600 0.2900 0.2202 0.2202 71,440 -0.04(-15.31%)
Sep 21, 2016 0.3600 0.3600 0.2100 0.2600 84,670 -0.14(-35.00%)
Sep 20, 2016 0.3600 0.4000 0.2743 0.4000 40,530 +0.04(+11.11%)
Sep 19, 2016 0.4400 0.4400 0.3600 0.3600 25,885 -0.05(-12.02%)
Sep 16, 2016 0.4000 0.4400 0.3999 0.4092 47,839 +0.01(+2.30%)
Sep 15, 2016 0.4500 0.4600 0.3700 0.4000 35,120 -0.04(-9.09%)
Sep 14, 2016 0.4400 0.4700 0.3500 0.4400 66,254 +0.01(+1.38%)
Sep 13, 2016 0.4500 0.4500 0.4000 0.4340 33,040 -0.01(-1.36%)
Sep 12, 2016 0.4300 0.4700 0.4250 0.4400 54,752 -0.03(-6.38%)
Sep 09, 2016 0.3690 0.4700 0.3600 0.4700 37,992 +0.01(+2.17%)
Sep 08, 2016 0.5000 0.5000 0.4490 0.4600 25,539 -0.04(-8.00%)
Sep 07, 2016 0.5000 0.5100 0.4862 0.5000 18,515 +0.05(+10.18%)
Sep 06, 2016 0.5000 0.5190 0.4400 0.4538 49,640 -0.05(-9.24%)
Sep 02, 2016 0.5000 0.5000 0.5000 0 +0.05(+11.11%)
Sep 01, 2016 0.4450 0.4500 0.4450 0.4500 3,600 +0.00(+0.00%)
Aug 31, 2016 0.4100 0.4500 0.4100 0.4500 4,468 -0.06(-11.76%)
Aug 25, 2016 0.5100 0.5100 0.5100 0 -0.01(-1.92%)
Aug 23, 2016 0.5200 0.5200 0.5200 0 +0.01(+1.96%)
Aug 22, 2016 0.6050 0.6050 0.4500 0.5100 152,072 +0.01(+2.00%)
Aug 19, 2016 0.3500 0.5500 0.3500 0.5000 44,140 +0.21(+72.41%)
Aug 18, 2016 0.1800 0.2900 0.1500 0.2900 47,940 +0.16(+132.00%)
Aug 15, 2016 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Aug 12, 2016 0.1200 0.1200 0.1200 0.1200 3,500 -0.08(-40.00%)
Aug 09, 2016 0.2000 0.2000 0.2000 0 -0.05(-20.00%)
Aug 03, 2016 0.2500 0.2500 0.2500 0 +0.03(+11.26%)
Jul 28, 2016 0.2247 0.2247 0.2247 0 +0.10(+79.62%)
Jul 26, 2016 0.1251 0.1251 0.1251 0 -0.01(-10.64%)
Jul 19, 2016 0.1400 0.1400 0.1400 0 -0.02(-12.50%)
Jul 14, 2016 0.1600 0.1600 0.1600 30 +0.04(+33.33%)
Jul 13, 2016 0.1200 0.1200 0.1200 0.1200 9,100 -0.03(-20.00%)
Jul 12, 2016 0.2000 0.2000 0.1500 0.1500 21,500 +0.00(+0.00%)
Jul 11, 2016 0.1500 0.1500 0.1500 0.1500 15,000 +0.03(+30.43%)
Jul 08, 2016 0.1150 0.1150 0.1150 0.1150 5,000 -0.03(-23.33%)
Jul 07, 2016 0.1700 0.1700 0.1500 0.1500 17,000 -0.01(-6.25%)
Jul 05, 2016 0.1908 0.2000 0.1600 0.1600 7,400 -0.07(-30.92%)
Jun 24, 2016 0.2316 0.2316 0.2316 0 +0.05(+28.67%)
Jun 23, 2016 0.2340 0.2340 0.1800 0.1800 34,600 -0.06(-25.00%)
Jun 21, 2016 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Jun 20, 2016 0.3100 0.3120 0.2500 0.2500 23,540 -0.07(-21.88%)
Jun 17, 2016 0.3200 0.3200 0.3200 0.3200 1,000 +0.01(+3.23%)
Jun 16, 2016 0.3200 0.3200 0.2962 0.3100 11,225 +0.03(+8.77%)
Jun 15, 2016 0.3550 0.3585 0.2200 0.2850 58,165 -0.12(-28.75%)
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.