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 (%)
Jul 31, 2017 0.0379 0.0379 0.0379 0.0379 2,500 -0.00(-1.17%)
Jul 28, 2017 0.0380 0.0383 0.0380 0.0383 5,474 +0.00(+0.79%)
Jul 27, 2017 0.0353 0.0380 0.0275 0.0380 56,700 +0.00(+5.12%)
Jul 26, 2017 0.0362 0.0362 0.0362 0.0362 6,000 +0.00(+3.29%)
Jul 25, 2017 0.0403 0.0454 0.0350 0.0350 73,450 -0.01(-22.91%)
Jul 21, 2017 0.0454 0.0454 0.0454 0 +0.01(+21.07%)
Jul 18, 2017 0.0375 0.0375 0.0375 0 -0.00(-6.25%)
Jul 14, 2017 0.0400 0.0400 0.0400 0 -0.00(-10.91%)
Jul 13, 2017 0.0430 0.0449 0.0350 0.0449 751,950 -0.01(-11.33%)
Jul 07, 2017 0.0506 0.0506 0.0506 0 -0.01(-14.03%)
Jul 06, 2017 0.0589 0.0589 0.0589 0.0589 7,013 +0.01(+33.86%)
Jul 03, 2017 0.0440 0.0440 0.0440 0 -0.01(-10.20%)
Jun 30, 2017 0.0430 0.0490 0.0430 0.0490 22,325 +0.01(+16.39%)
Jun 28, 2017 0.0421 0.0421 0.0421 0 -0.01(-14.08%)
Jun 27, 2017 0.0650 0.0650 0.0478 0.0490 30,950 +0.01(+16.67%)
Jun 26, 2017 0.0543 0.0650 0.0420 0.0420 47,500 +0.00(+2.44%)
Jun 23, 2017 0.0500 0.0500 0.0402 0.0410 29,000 -0.01(-18.00%)
Jun 22, 2017 0.0550 0.0560 0.0456 0.0500 142,453 -0.01(-23.08%)
Jun 21, 2017 0.0670 0.0670 0.0600 0.0650 156,130 -0.01(-7.14%)
Jun 20, 2017 0.0723 0.0723 0.0700 0.0700 26,000 +0.00(+1.45%)
Jun 19, 2017 0.0698 0.0698 0.0690 0.0690 30,200 -0.01(-12.66%)
Jun 16, 2017 0.0735 0.0800 0.0735 0.0790 8,950 +0.01(+7.48%)
Jun 15, 2017 0.0735 0.0735 0.0735 0.0735 500 -0.01(-8.13%)
Jun 14, 2017 0.0800 0.0800 0.0800 0.0800 8,000 +0.00(+3.90%)
Jun 12, 2017 0.0770 0.0770 0.0770 0 -0.00(-4.94%)
Jun 06, 2017 0.0810 0.0810 0.0810 0 +0.00(+0.00%)
Jun 05, 2017 0.0810 0.0810 0.0810 0.0810 22,738 -0.01(-14.74%)
Jun 02, 2017 0.0950 0.0950 0.0900 0.0950 9,976 +0.00(+4.97%)
Jun 01, 2017 0.0815 0.0905 0.0815 0.0905 2,700 +0.01(+11.73%)
May 31, 2017 0.0925 0.0925 0.0810 0.0810 2,991 -0.01(-14.74%)
May 26, 2017 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
May 25, 2017 0.0932 0.0950 0.0770 0.0950 14,692 +0.00(+0.00%)
May 24, 2017 0.0950 0.0950 0.0950 0.0950 1,120 -0.00(-1.71%)
May 23, 2017 0.0940 0.1165 0.0770 0.0966 15,999 +0.01(+7.87%)
May 22, 2017 0.0710 0.0896 0.0710 0.0896 1,551 +0.02(+22.07%)
May 19, 2017 0.0950 0.0950 0.0734 0.0734 4,573 -0.02(-22.74%)
May 18, 2017 0.1000 0.1000 0.0734 0.0950 12,459 +0.01(+5.56%)
May 16, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 15, 2017 0.0800 0.0900 0.0700 0.0900 154,047 +0.02(+28.21%)
May 11, 2017 0.0702 0.0702 0.0702 0 -0.01(-12.25%)
May 10, 2017 0.0769 0.0800 0.0769 0.0800 20,000 +0.01(+14.29%)
May 09, 2017 0.0836 0.0836 0.0622 0.0700 180,126 -0.02(-22.22%)
May 08, 2017 0.0710 0.0900 0.0623 0.0900 13,751 +0.00(+0.00%)
May 05, 2017 0.1000 0.1000 0.0710 0.0900 154,489 +0.02(+25.87%)
May 04, 2017 0.0715 0.0715 0.0715 0.0715 5,000 +0.00(+2.14%)
May 03, 2017 0.1000 0.1000 0.0700 0.0700 33,000 -0.03(-28.21%)
May 02, 2017 0.1013 0.1015 0.0704 0.0975 51,420 +0.02(+30.70%)
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.