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 (%)
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%)
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.