December 15th, 2015

Grey Cloak Tech Inc (OP: GRCK )

0.0599 USD UNCHANGED
Streaming Delayed Price Updated: 2:38 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2021 0.0595 0.0599 0.0467 0.0599 55,000 +0.01(+13.23%)
Jan 22, 2021 0.0675 0.0675 0.0464 0.0529 33,600 +0.01(+31.92%)
Jan 21, 2021 0.0680 0.0680 0.0401 0.0401 134,250 -0.03(-41.03%)
Jan 20, 2021 0.0590 0.0680 0.0590 0.0680 27,016 +0.01(+13.33%)
Jan 19, 2021 0.0500 0.0600 0.0500 0.0600 2,840 -0.01(-13.04%)
Jan 15, 2021 0.0685 0.0690 0.0685 0.0690 10,000 +0.02(+38.00%)
Jan 14, 2021 0.0501 0.0600 0.0500 0.0500 43,139 -0.01(-16.67%)
Jan 13, 2021 0.0550 0.0600 0.0500 0.0600 63,201 +0.01(+20.00%)
Jan 12, 2021 0.0586 0.0680 0.0500 0.0500 157,489 -0.02(-33.33%)
Jan 11, 2021 0.0800 0.0800 0.0525 0.0750 35,197 -0.01(-6.25%)
Jan 08, 2021 0.0550 0.0800 0.0550 0.0800 2,300 +0.00(+0.00%)
Jan 07, 2021 0.0550 0.0800 0.0550 0.0800 1,492 +0.01(+14.29%)
Jan 06, 2021 0.0700 0.0700 0.0700 0.0700 1,000 -0.01(-10.26%)
Jan 05, 2021 0.0670 0.0780 0.0550 0.0780 61,548 +0.02(+25.81%)
Jan 04, 2021 0.0620 0.0670 0.0620 0.0620 2,140 +0.00(+3.33%)
Dec 31, 2020 0.0600 0.0600 0.0600 30,466 +0.00(+0.00%)
Dec 30, 2020 0.0600 0.0600 0.0600 0.0600 30,466 -0.01(-14.29%)
Dec 29, 2020 0.0740 0.0740 0.0700 0.0700 413 -0.01(-12.50%)
Dec 28, 2020 0.0875 0.0875 0.0521 0.0800 2,670 +0.01(+6.67%)
Dec 24, 2020 0.0750 0.0750 0.0750 0.0750 500 -0.01(-6.25%)
Dec 22, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 21, 2020 0.0950 0.0950 0.0800 0.0800 27,610 +0.00(+0.00%)
Dec 18, 2020 0.0700 0.0895 0.0700 0.0800 32,000 -0.01(-15.79%)
Dec 17, 2020 0.0900 0.0950 0.0800 0.0950 27,702 +0.00(+0.00%)
Dec 16, 2020 0.0840 0.1100 0.0695 0.0950 403,656 +0.01(+18.75%)
Dec 15, 2020 0.0700 0.0840 0.0700 0.0800 53,059 +0.01(+14.29%)
Dec 09, 2020 0.0700 0.0700 0.0700 0 -0.00(-4.11%)
Dec 08, 2020 0.0730 0.0730 0.0730 0.0730 3,351 +0.00(+5.80%)
Dec 04, 2020 0.0690 0.0690 0.0690 0 -0.00(-1.43%)
Dec 03, 2020 0.0700 0.0700 0.0700 52 +0.00(+0.00%)
Dec 01, 2020 0.0700 0.0700 0.0700 0 +0.00(+3.70%)
Nov 30, 2020 0.0675 0.0675 0.0675 0.0675 100 +0.01(+19.26%)
Nov 27, 2020 0.0566 0.0566 0.0566 0.0566 300 +0.01(+13.20%)
Nov 25, 2020 0.0600 0.0600 0.0500 0.0500 43,500 -0.01(-16.67%)
Nov 24, 2020 0.0432 0.0600 0.0432 0.0600 941 +0.00(+0.00%)
Nov 23, 2020 0.0600 0.0600 0.0600 0.0600 8,000 +0.02(+38.89%)
Nov 19, 2020 0.0432 0.0432 0.0432 0 -0.02(-28.00%)
Nov 18, 2020 0.0600 0.0650 0.0420 0.0600 200,646 +0.00(+0.00%)
Nov 17, 2020 0.0600 0.0600 0.0600 0.0600 10,020 +0.01(+18.11%)
Nov 13, 2020 0.0508 0.0508 0.0508 0 -0.00(-0.39%)
Nov 12, 2020 0.0521 0.0600 0.0510 0.0510 23,366 -0.03(-35.85%)
Nov 11, 2020 0.0520 0.0795 0.0520 0.0795 2,600 +0.00(+0.00%)
Nov 09, 2020 0.0795 0.0795 0.0795 0 +0.03(+52.88%)
Nov 06, 2020 0.0520 0.0520 0.0520 0.0520 5,000 -0.02(-25.61%)
Nov 05, 2020 0.0699 0.0699 0.0699 0.0699 1,000 -0.01(-12.08%)
Nov 04, 2020 0.0795 0.0795 0.0795 0.0795 2,086 +0.03(+52.88%)
Nov 03, 2020 0.0520 0.0520 0.0520 0.0520 5,008 -0.01(-14.47%)
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.