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 (%)
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%)
May 01, 2017 0.0762 0.0762 0.0746 0.0746 16,000 +0.01(+8.12%)
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%)
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.