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 (%)
Jun 29, 2018 0.0011 0.0011 0.0009 0.0010 4,425,500 -0.00(-17.50%)
Jun 28, 2018 0.0016 0.0016 0.0012 0.0012 1,957,140 -0.00(-15.49%)
Jun 27, 2018 0.0016 0.0016 0.0014 0.0014 1,301,000 -0.00(-8.39%)
Jun 26, 2018 0.0015 0.0015 0.0014 0.0015 3,442,529 +0.00(+3.33%)
Jun 25, 2018 0.0015 0.0018 0.0015 0.0015 3,151,700 +0.00(+0.00%)
Jun 22, 2018 0.0015 0.0015 0.0015 0.0015 450,000 +0.00(+0.00%)
Jun 21, 2018 0.0019 0.0019 0.0014 0.0015 2,325,501 -0.00(-21.05%)
Jun 20, 2018 0.0014 0.0019 0.0014 0.0019 1,697,676 +0.00(+11.76%)
Jun 19, 2018 0.0015 0.0017 0.0015 0.0017 3,045,581 +0.00(+13.33%)
Jun 18, 2018 0.0012 0.0018 0.0012 0.0015 7,466,811 -0.00(-6.25%)
Jun 15, 2018 0.0019 0.0019 0.0016 9,991,472 -0.00(-15.79%)
Jun 14, 2018 0.0022 0.0022 0.0017 0.0019 5,679,476 +0.00(+0.00%)
Jun 13, 2018 0.0016 0.0022 0.0015 0.0019 32,373,226 +0.00(+35.71%)
Jun 12, 2018 0.0013 0.0014 0.0012 0.0014 2,943,577 -0.00(-6.67%)
Jun 11, 2018 0.0014 0.0016 0.0011 0.0015 9,082,165 +0.00(+25.00%)
Jun 08, 2018 0.0012 0.0015 0.0009 0.0012 8,885,929 +0.00(+0.00%)
Jun 07, 2018 0.0010 0.0012 0.0010 0.0012 260,800 +0.00(+9.09%)
Jun 06, 2018 0.0012 0.0015 0.0011 0.0011 5,179,377 -0.00(-8.33%)
Jun 05, 2018 0.0008 0.0018 0.0008 0.0012 18,031,148 +0.00(+9.09%)
Jun 04, 2018 0.0009 0.0011 0.0009 0.0011 2,299,154 +0.00(+10.00%)
Jun 01, 2018 0.0009 0.0010 0.0009 0.0010 373,259 +0.00(+25.00%)
May 31, 2018 0.0007 0.0008 0.0007 0.0008 888,285 +0.00(+14.29%)
May 30, 2018 0.0007 0.0008 0.0007 0.0007 2,689,354 -0.00(-22.22%)
May 29, 2018 0.0007 0.0009 0.0007 0.0009 305,000 -0.00(-10.00%)
May 25, 2018 0.0010 0.0010 0.0010 0 +0.00(+42.86%)
May 24, 2018 0.0007 0.0010 0.0007 0.0007 204,000 +0.00(+0.00%)
May 23, 2018 0.0008 0.0008 0.0007 0.0007 600,000 -0.00(-12.50%)
May 22, 2018 0.0008 0.0008 0.0008 0.0008 130,000 +0.00(+0.00%)
May 21, 2018 0.0008 0.0010 0.0008 0.0008 1,175,577 +0.00(+14.29%)
May 18, 2018 0.0007 0.0008 0.0007 0.0007 74,350 -0.00(-12.50%)
May 17, 2018 0.0008 0.0009 0.0007 0.0008 1,390,000 +0.00(+0.00%)
May 16, 2018 0.0007 0.0008 0.0007 0.0008 1,375,358 -0.00(-11.11%)
May 15, 2018 0.0009 0.0009 0.0009 0.0009 322,897 +0.00(+0.00%)
May 14, 2018 0.0009 0.0009 0.0009 0.0009 12,223 +0.00(+28.57%)
May 11, 2018 0.0008 0.0010 0.0007 0.0007 1,614,698 +0.00(+0.00%)
May 10, 2018 0.0009 0.0009 0.0007 0.0007 2,411,000 -0.00(-30.00%)
May 09, 2018 0.0011 0.0011 0.0009 0.0010 1,835,022 +0.00(+11.11%)
May 08, 2018 0.0006 0.0011 0.0005 0.0009 18,782,664 +0.00(+80.00%)
May 07, 2018 0.0006 0.0006 0.0005 0.0005 1,345,000 +0.00(+25.00%)
May 04, 2018 0.0005 0.0006 0.0004 0.0004 297,000 +0.00(+0.00%)
May 03, 2018 0.0006 0.0006 0.0004 0.0004 47,223 +0.00(+0.00%)
May 02, 2018 0.0006 0.0006 0.0004 0.0004 813,220 -0.00(-32.20%)
May 01, 2018 0.0005 0.0006 0.0005 0.0006 1,080,000 +0.00(+18.00%)
Apr 30, 2018 0.0004 0.0006 0.0003 0.0005 4,010,000 +0.00(+0.00%)
Apr 27, 2018 0.0005 0.0005 0.0003 0.0005 1,872,223 +0.00(+0.00%)
Apr 26, 2018 0.0006 0.0006 0.0005 0.0005 1,692,000 +0.00(+25.00%)
Apr 25, 2018 0.0005 0.0005 0.0003 0.0004 6,351,443 -0.00(-33.33%)
Apr 24, 2018 0.0006 0.0006 0.0006 0.0006 770,000 +0.00(+0.00%)
Apr 23, 2018 0.0005 0.0006 0.0005 0.0006 1,010,100 +0.00(+20.00%)
Apr 20, 2018 0.0006 0.0006 0.0005 0.0005 5,735,087 +0.00(+0.00%)
Apr 19, 2018 0.0005 0.0006 0.0005 0.0005 3,385,213 +0.00(+25.00%)
Apr 18, 2018 0.0005 0.0006 0.0004 0.0004 1,334,000 -0.00(-20.00%)
Apr 17, 2018 0.0005 0.0005 0.0005 0.0005 909,000 +0.00(+25.00%)
Apr 16, 2018 0.0004 0.0004 0.0004 0.0004 275,613 +0.00(+0.00%)
Apr 13, 2018 0.0006 0.0006 0.0004 0.0004 4,145,500 -0.00(-20.00%)
Apr 12, 2018 0.0005 0.0006 0.0003 0.0005 14,092,648 +0.00(+25.00%)
Apr 11, 2018 0.0004 0.0004 0.0004 0.0004 4,533,052 +0.00(+0.00%)
Apr 10, 2018 0.0005 0.0005 0.0004 0.0004 10,350,000 +0.00(+0.00%)
Apr 09, 2018 0.0004 0.0004 0.0004 0.0004 2,045,744 +0.00(+0.00%)
Apr 06, 2018 0.0004 0.0005 0.0004 0.0004 12,273,900 +0.00(+0.00%)
Apr 05, 2018 0.0006 0.0006 0.0004 0.0004 19,120,000 -0.00(-20.00%)
Apr 04, 2018 0.0005 0.0005 0.0005 0.0005 10,135,211 +0.00(+2.04%)
Apr 03, 2018 0.0006 0.0006 0.0004 0.0005 24,314,000 -0.00(-30.00%)
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.