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%)
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.