Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jan 29, 2021 0.0600 0.0730 0.0411 0.0730 6,600 +0.01(+23.94%)
Jan 28, 2021 0.0589 0.0599 0.0411 0.0589 6,358 +0.01(+10.92%)
Jan 26, 2021 0.0531 0.0531 0.0531 0 -0.01(-11.35%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.