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 (%)
May 28, 2020 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
May 26, 2020 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
May 21, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 18, 2020 0.0650 0.0650 0.0650 0 -0.01(-16.67%)
May 15, 2020 0.0780 0.0780 0.0780 0.0780 1,000 +0.01(+11.43%)
May 14, 2020 0.0700 0.0700 0.0700 0.0700 10,000 -0.01(-12.50%)
May 13, 2020 0.0500 0.0800 0.0500 0.0800 1,650 +0.00(+3.23%)
May 12, 2020 0.0775 0.0775 0.0775 0.0775 2,250 +0.00(+0.00%)
May 11, 2020 0.0654 0.0780 0.0654 0.0775 7,280 -0.00(-0.64%)
May 08, 2020 0.0680 0.0780 0.0680 0.0780 128,000 +0.00(+4.00%)
May 07, 2020 0.0750 0.0750 0.0700 0.0750 12,770 +0.00(+0.00%)
May 06, 2020 0.0650 0.0750 0.0650 0.0750 8,250 +0.00(+0.00%)
May 04, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.67%)
May 01, 2020 0.0733 0.0780 0.0700 0.0745 7,800 +0.00(+1.64%)
Apr 30, 2020 0.0690 0.0733 0.0600 0.0733 26,000 +0.00(+4.71%)
Apr 29, 2020 0.0600 0.0700 0.0600 0.0700 14,304 +0.00(+1.45%)
Apr 28, 2020 0.0650 0.0690 0.0592 0.0690 35,300 +0.01(+8.66%)
Apr 27, 2020 0.0500 0.0700 0.0500 0.0635 22,500 +0.02(+41.11%)
Apr 24, 2020 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-10.00%)
Apr 23, 2020 0.0500 0.0500 0.0450 0.0500 23,250 -0.01(-12.28%)
Apr 22, 2020 0.0300 0.0690 0.0300 0.0570 3,190 +0.01(+26.67%)
Apr 21, 2020 0.0500 0.0500 0.0450 0.0450 10,940 +0.01(+25.00%)
Apr 20, 2020 0.0360 0.0360 0.0360 27 +0.00(+0.00%)
Apr 17, 2020 0.0450 0.0450 0.0360 0.0360 30,000 -0.00(-10.00%)
Apr 16, 2020 0.0440 0.0440 0.0400 0.0400 50,000 -0.01(-13.04%)
Apr 15, 2020 0.0406 0.0700 0.0400 0.0460 13,010 -0.00(-8.00%)
Apr 14, 2020 0.0500 0.0550 0.0500 0.0500 300,000 +0.00(+0.00%)
Apr 09, 2020 0.0500 0.0500 0.0500 0 +0.01(+28.21%)
Apr 08, 2020 0.0390 0.0390 0.0390 0.0390 10,047 -0.00(-2.50%)
Apr 07, 2020 0.0480 0.0480 0.0252 0.0400 528,500 +0.00(+0.00%)
Apr 06, 2020 0.0370 0.0400 0.0370 0.0400 45,783 +0.02(+90.48%)
Apr 03, 2020 0.0370 0.0377 0.0210 0.0210 25,000 +0.00(+0.00%)
Apr 02, 2020 0.0400 0.0400 0.0210 0.0210 8,600 +0.00(+0.00%)
Apr 01, 2020 0.0210 0.0210 0.0210 0.0210 1,740 +0.00(+0.00%)
Mar 31, 2020 0.0210 0.0210 0.0210 32 +0.00(+0.00%)
Mar 26, 2020 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Mar 24, 2020 0.0210 0.0210 0.0210 0 -0.00(-4.55%)
Mar 23, 2020 0.0220 0.0220 0.0220 0.0220 160 +0.00(+10.00%)
Mar 19, 2020 0.0200 0.0200 0.0200 0 -0.03(-57.17%)
Mar 16, 2020 0.0467 0.0467 0.0467 0 +0.03(+133.50%)
Mar 13, 2020 0.0200 0.0200 0.0200 34 +0.00(+0.00%)
Mar 06, 2020 0.0200 0.0200 0.0200 0 -0.02(-48.59%)
Mar 04, 2020 0.0389 0.0389 0.0389 0 +0.00(+0.00%)
Mar 03, 2020 0.0389 0.0389 0.0389 8 +0.00(+0.00%)
Mar 02, 2020 0.0340 0.0389 0.0340 0.0389 20,200 +0.01(+35.07%)
Feb 28, 2020 0.0288 0.0288 0.0288 0.0288 3,700 +0.00(+14.29%)
Feb 27, 2020 0.0252 0.0252 0.0252 0.0252 1,000 -0.01(-28.00%)
Feb 25, 2020 0.0350 0.0350 0.0350 0 +0.01(+40.00%)
Feb 21, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 20, 2020 0.0338 0.0338 0.0250 0.0250 160,502 -0.01(-37.50%)
Feb 18, 2020 0.0400 0.0400 0.0400 0 +0.00(+13.64%)
Feb 14, 2020 0.0352 0.0352 0.0352 0.0352 400 +0.00(+13.55%)
Feb 13, 2020 0.0310 0.0315 0.0310 0.0310 79,200 +0.00(+3.33%)
Feb 12, 2020 0.0340 0.0340 0.0299 0.0300 141,184 -0.02(-40.00%)
Feb 10, 2020 0.0500 0.0500 0.0500 0 +0.02(+51.52%)
Feb 05, 2020 0.0330 0.0330 0.0330 0 +0.00(+0.00%)
Jan 31, 2020 0.0330 0.0330 0.0330 0 -0.00(-0.90%)
Jan 30, 2020 0.0337 0.0337 0.0333 0.0333 3,319 -0.01(-16.75%)
Jan 23, 2020 0.0400 0.0400 0.0400 0 -0.01(-16.67%)
Jan 22, 2020 0.0480 0.0480 0.0480 0.0480 10,000 +0.01(+37.14%)
Jan 21, 2020 0.0450 0.0450 0.0350 0.0350 45,000 -0.01(-22.22%)
Jan 15, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jan 14, 2020 0.0400 0.0400 0.0400 0.0400 3,800 +0.00(+0.00%)
Jan 13, 2020 0.0400 0.0400 0.0400 0.0400 1,650 +0.01(+27.39%)
Jan 10, 2020 0.0314 0.0314 0.0314 0.0314 10,000 +0.00(+2.61%)
Jan 09, 2020 0.0307 0.0307 0.0306 0.0306 200 +0.00(+0.00%)
Jan 02, 2020 0.0306 0.0306 0.0306 0 +0.00(+0.00%)
Dec 31, 2019 0.0306 0.0306 0.0306 0.0306 200 -0.00(-2.24%)
Dec 30, 2019 0.0450 0.0450 0.0313 0.0313 9,617 -0.04(-56.83%)
Dec 27, 2019 0.0725 0.0725 0.0725 58 +0.00(+0.00%)
Dec 26, 2019 0.0390 0.0725 0.0390 0.0725 1,640 +0.03(+90.79%)
Dec 23, 2019 0.0380 0.0380 0.0380 0 +0.00(+0.00%)
Dec 20, 2019 0.0444 0.0444 0.0380 0.0380 35,200 -0.00(-5.00%)
Dec 19, 2019 0.0400 0.0400 0.0400 0.0400 69,500 +0.00(+0.00%)
Dec 18, 2019 0.0400 0.0400 0.0400 0.0400 25,000 +0.01(+19.40%)
Dec 17, 2019 0.0440 0.0530 0.0335 0.0335 48,100 -0.01(-16.25%)
Dec 16, 2019 0.0400 0.0400 0.0360 0.0400 5,440 +0.00(+11.11%)
Dec 13, 2019 0.0360 0.0360 0.0360 0.0360 16,000 -0.01(-16.28%)
Dec 12, 2019 0.1050 0.1050 0.0430 0.0430 50,500 +0.00(+0.00%)
Dec 11, 2019 0.0440 0.0440 0.0430 0.0430 43,456 -0.01(-14.00%)
Dec 10, 2019 0.0501 0.0600 0.0500 0.0500 81,400 +0.00(+6.38%)
Dec 09, 2019 0.0470 0.0470 0.0470 0.0470 400 -0.00(-3.09%)
Dec 06, 2019 0.0485 0.0485 0.0485 0.0485 500 +0.00(+3.19%)
Dec 04, 2019 0.0470 0.0470 0.0470 0 -0.00(-6.00%)
Dec 02, 2019 0.0500 0.0500 0.0500 0 +0.01(+13.64%)
Nov 27, 2019 0.0440 0.0440 0.0440 0 +0.00(+0.00%)
Nov 26, 2019 0.0440 0.0440 0.0440 64 +0.00(+0.00%)
Nov 22, 2019 0.0440 0.0440 0.0440 0 -0.00(-4.35%)
Nov 20, 2019 0.0460 0.0460 0.0460 0 -0.00(-9.80%)
Nov 18, 2019 0.0510 0.0510 0.0510 0 -0.02(-27.14%)
Nov 12, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Nov 07, 2019 0.0750 0.0750 0.0750 0 +0.02(+50.00%)
Nov 06, 2019 0.0500 0.0500 0.0500 80 +0.00(+0.00%)
Nov 05, 2019 0.0500 0.0500 0.0500 0.0500 3,600 -0.01(-16.67%)
Nov 04, 2019 0.0600 0.0600 0.0600 0.0600 1,000 +0.01(+20.00%)
Oct 31, 2019 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Oct 29, 2019 0.0600 0.0600 0.0600 0 +0.00(+3.45%)
Oct 25, 2019 0.0580 0.0580 0.0580 0 +0.01(+11.54%)
Oct 23, 2019 0.0520 0.0520 0.0520 0 +0.00(+0.00%)
Oct 22, 2019 0.0520 0.0520 0.0520 0.0520 7,799 +0.00(+0.00%)
Oct 21, 2019 0.0520 0.0520 0.0520 80 +0.00(+0.00%)
Oct 18, 2019 0.0520 0.0520 0.0520 0.0520 800 +0.01(+13.04%)
Oct 15, 2019 0.0460 0.0460 0.0460 0 +0.00(+2.22%)
Oct 10, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 08, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Oct 04, 2019 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Oct 01, 2019 0.0500 0.0500 0.0500 0 +0.02(+66.67%)
Sep 30, 2019 0.0300 0.0300 0.0300 0.0300 25,020 +0.01(+81.82%)
Sep 27, 2019 0.0250 0.0250 0.0165 0.0165 45,000 -0.04(-72.50%)
Sep 19, 2019 0.0600 0.0600 0.0600 0 +0.02(+69.01%)
Sep 17, 2019 0.0355 0.0355 0.0355 0 +0.00(+0.00%)
Sep 16, 2019 0.0400 0.0400 0.0250 0.0355 41,502 +0.01(+72.33%)
Sep 06, 2019 0.0206 0.0206 0.0206 0 -0.02(-48.50%)
Sep 04, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 28, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 26, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 20, 2019 0.0400 0.0400 0.0400 0 -0.00(-4.76%)
Aug 19, 2019 0.0420 0.0420 0.0420 0.0420 5,000 +0.01(+20.00%)
Aug 09, 2019 0.0350 0.0350 0.0350 0 -0.01(-28.86%)
Aug 07, 2019 0.0492 0.0492 0.0492 0 +0.00(+4.68%)
Aug 06, 2019 0.0500 0.0500 0.0470 0.0470 10,000 +0.03(+135.00%)
Jul 31, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 29, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 26, 2019 0.0200 0.0200 0.0200 20 +0.00(+0.00%)
Jul 25, 2019 0.0200 0.0200 0.0200 40 +0.00(+0.00%)
Jul 23, 2019 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Jul 10, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 08, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 03, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 02, 2019 0.0300 0.0300 0.0300 42 +0.00(+0.00%)
Jul 01, 2019 0.0300 0.0300 0.0300 0.0300 640 +0.00(+0.00%)
Jun 24, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 21, 2019 0.0300 0.0300 0.0300 0.0300 1,300 +0.00(+0.00%)
Jun 17, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 14, 2019 0.0400 0.0400 0.0300 0.0300 2,400 -0.01(-25.00%)
Jun 13, 2019 0.0400 0.0400 0.0400 0.0400 26,835 +0.00(+6.67%)
Jun 12, 2019 0.0375 0.0375 0.0375 16 +0.00(+0.00%)
Jun 11, 2019 0.0375 0.0375 0.0375 40 +0.00(+0.00%)
Jun 10, 2019 0.0400 0.0400 0.0375 0.0375 12,860 -0.00(-6.25%)
Jun 07, 2019 0.0400 0.0400 0.0400 0.0400 4,000 -0.01(-18.70%)
Jun 05, 2019 0.0492 0.0492 0.0492 0 +0.00(+0.00%)
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.
 
 
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.