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 (%)
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%)
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.