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 (%)
Mar 29, 2018 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Mar 28, 2018 0.0007 0.0008 0.0006 0.0006 6,147,614 -0.00(-14.29%)
Mar 27, 2018 0.0007 0.0007 0.0007 0.0007 1,030,900 +0.00(+0.00%)
Mar 26, 2018 0.0008 0.0008 0.0007 0.0007 4,204,500 +0.00(+0.00%)
Mar 23, 2018 0.0010 0.0010 0.0007 0.0007 23,283,104 -0.00(-30.00%)
Mar 22, 2018 0.0010 0.0010 0.0008 0.0010 7,480,000 +0.00(+42.86%)
Mar 21, 2018 0.0010 0.0010 0.0007 0.0007 11,186,587 -0.00(-12.50%)
Mar 20, 2018 0.0006 0.0012 0.0006 0.0008 73,753,016 +0.00(+33.33%)
Mar 19, 2018 0.0008 0.0008 0.0006 0.0006 13,898,981 -0.00(-25.00%)
Mar 16, 2018 0.0008 0.0008 0.0007 0.0008 3,910,508 +0.00(+14.29%)
Mar 15, 2018 0.0010 0.0010 0.0007 0.0007 3,189,887 -0.00(-12.50%)
Mar 14, 2018 0.0008 0.0008 0.0008 0.0008 574,725 -0.00(-11.11%)
Mar 13, 2018 0.0007 0.0009 0.0007 0.0009 10,152,732 +0.00(+28.57%)
Mar 12, 2018 0.0007 0.0009 0.0007 0.0007 28,641,896 +0.00(+0.00%)
Mar 09, 2018 0.0008 0.0009 0.0007 0.0007 18,137,596 -0.00(-12.50%)
Mar 08, 2018 0.0008 0.0009 0.0008 0.0008 9,330,109 -0.00(-11.11%)
Mar 07, 2018 0.0007 0.0009 0.0007 0.0009 3,028,643 +0.00(+28.57%)
Mar 06, 2018 0.0008 0.0009 0.0007 0.0007 21,558,772 -0.00(-12.50%)
Mar 05, 2018 0.0008 0.0008 0.0007 0.0008 18,631,406 +0.00(+0.00%)
Mar 02, 2018 0.0008 0.0010 0.0007 0.0008 20,604,376 +0.00(+0.00%)
Mar 01, 2018 0.0008 0.0009 0.0008 0.0008 15,243,155 +0.00(+0.00%)
Feb 28, 2018 0.0011 0.0011 0.0008 0.0008 10,967,666 -0.00(-20.00%)
Feb 27, 2018 0.0010 0.0010 0.0010 0.0010 200,000 +0.00(+0.00%)
Feb 26, 2018 0.0010 0.0010 0.0008 0.0010 7,023,850 +0.00(+11.11%)
Feb 23, 2018 0.0009 0.0010 0.0008 0.0009 5,275,028 +0.00(+0.00%)
Feb 22, 2018 0.0010 0.0012 0.0009 0.0009 30,117,820 -0.00(-10.00%)
Feb 21, 2018 0.0012 0.0012 0.0010 0.0010 6,129,176 -0.00(-9.09%)
Feb 20, 2018 0.0010 0.0012 0.0010 0.0011 7,579,400 +0.00(+0.00%)
Feb 16, 2018 0.0011 0.0011 0.0011 0 -0.00(-8.33%)
Feb 15, 2018 0.0014 0.0014 0.0011 0.0012 3,126,428 +0.00(+0.00%)
Feb 14, 2018 0.0013 0.0014 0.0012 0.0012 17,913,172 -0.00(-7.69%)
Feb 13, 2018 0.0016 0.0017 0.0013 0.0013 40,909,712 -0.00(-18.75%)
Feb 12, 2018 0.0017 0.0018 0.0016 0.0016 9,879,634 +0.00(+0.00%)
Feb 09, 2018 0.0016 0.0018 0.0014 0.0016 16,558,137 +0.00(+6.67%)
Feb 08, 2018 0.0020 0.0020 0.0012 0.0015 38,864,816 -0.00(-21.05%)
Feb 07, 2018 0.0028 0.0028 0.0018 0.0019 70,028,584 -0.00(-38.71%)
Feb 06, 2018 0.0031 0.0035 0.0028 0.0031 10,379,616 +0.00(+0.00%)
Feb 05, 2018 0.0032 0.0033 0.0028 0.0031 5,840,372 -0.00(-3.13%)
Feb 02, 2018 0.0035 0.0035 0.0030 0.0032 8,942,993 +0.00(+3.23%)
Feb 01, 2018 0.0035 0.0036 0.0031 0.0031 5,245,682 -0.00(-11.43%)
Jan 31, 2018 0.0034 0.0036 0.0031 0.0035 8,681,002 +0.00(+2.94%)
Jan 30, 2018 0.0034 0.0037 0.0034 0.0034 16,039,810 +0.00(+0.00%)
Jan 29, 2018 0.0031 0.0036 0.0028 0.0034 32,573,084 +0.00(+9.68%)
Jan 26, 2018 0.0036 0.0036 0.0029 0.0031 29,420,288 -0.00(-11.43%)
Jan 25, 2018 0.0044 0.0045 0.0033 0.0035 8,570,111 -0.00(-14.63%)
Jan 24, 2018 0.0044 0.0046 0.0041 0.0041 4,949,648 -0.00(-4.65%)
Jan 23, 2018 0.0038 0.0044 0.0036 0.0043 14,453,587 +0.00(+26.47%)
Jan 22, 2018 0.0033 0.0042 0.0032 0.0034 8,348,038 +0.00(+9.68%)
Jan 19, 2018 0.0032 0.0036 0.0029 0.0031 19,903,162 -0.00(-3.13%)
Jan 18, 2018 0.0038 0.0038 0.0030 0.0032 15,827,708 -0.00(-15.79%)
Jan 17, 2018 0.0045 0.0045 0.0035 0.0038 10,333,763 -0.00(-9.52%)
Jan 16, 2018 0.0060 0.0060 0.0040 0.0042 7,573,227 -0.00(-26.32%)
Jan 12, 2018 0.0057 0.0057 0.0057 0 -0.00(-1.72%)
Jan 11, 2018 0.0066 0.0071 0.0058 0.0058 3,205,986 -0.00(-20.55%)
Jan 10, 2018 0.0074 0.0074 0.0056 0.0073 4,411,990 -0.00(-2.67%)
Jan 09, 2018 0.0076 0.0077 0.0058 0.0075 6,368,499 +0.00(+2.19%)
Jan 08, 2018 0.0060 0.0077 0.0055 0.0073 8,582,504 +0.00(+22.32%)
Jan 05, 2018 0.0054 0.0067 0.0054 0.0060 3,082,296 +0.00(+0.00%)
Jan 04, 2018 0.0059 0.0072 0.0053 0.0060 9,999,753 +0.00(+7.14%)
Jan 03, 2018 0.0089 0.0089 0.0043 0.0056 28,002,992 -0.00(-34.12%)
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.