Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grand Capital Ventures Inc (OP: GRCV )

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 (%)
Aug 31, 2018 0.0007 0.0007 0.0007 0 -0.00(-12.50%)
Aug 30, 2018 0.0007 0.0009 0.0007 0.0008 33,220,976 +0.00(+14.29%)
Aug 29, 2018 0.0009 0.0009 0.0007 0.0007 59,875,712 -0.00(-22.22%)
Aug 28, 2018 0.0008 0.0009 0.0008 0.0009 5,930,000 +0.00(+12.50%)
Aug 27, 2018 0.0010 0.0010 0.0008 0.0008 34,244,004 -0.00(-33.33%)
Aug 24, 2018 0.0011 0.0012 0.0011 0.0012 2,801,200 -0.00(-7.69%)
Aug 23, 2018 0.0014 0.0014 0.0012 0.0013 26,020,950 -0.00(-7.14%)
Aug 22, 2018 0.0012 0.0014 0.0012 0.0014 7,107,108 +0.00(+16.67%)
Aug 21, 2018 0.0009 0.0012 0.0009 0.0012 3,363,194 +0.00(+20.00%)
Aug 20, 2018 0.0011 0.0012 0.0009 0.0010 8,877,500 +0.00(+0.00%)
Aug 17, 2018 0.0011 0.0011 0.0009 0.0010 2,878,700 -0.00(-9.09%)
Aug 16, 2018 0.0011 0.0011 0.0010 0.0011 1,310,001 +0.00(+0.00%)
Aug 15, 2018 0.0010 0.0011 0.0010 0.0011 935,742 +0.00(+22.22%)
Aug 14, 2018 0.0009 0.0012 0.0009 0.0009 1,170,808 -0.00(-18.18%)
Aug 13, 2018 0.0010 0.0011 0.0009 0.0011 524,500 +0.00(+10.00%)
Aug 10, 2018 0.0011 0.0012 0.0010 0.0010 9,058,200 -0.00(-9.09%)
Aug 09, 2018 0.0010 0.0011 0.0008 0.0011 1,400,999 +0.00(+22.22%)
Aug 08, 2018 0.0009 0.0010 0.0008 0.0009 9,835,492 -0.00(-10.00%)
Aug 07, 2018 0.0009 0.0012 0.0009 0.0010 13,344,191 +0.00(+0.00%)
Aug 06, 2018 0.0013 0.0013 0.0009 0.0010 14,372,702 -0.00(-23.08%)
Aug 03, 2018 0.0009 0.0015 0.0009 0.0013 57,835,300 +0.00(+44.44%)
Aug 02, 2018 0.0007 0.0009 0.0007 0.0009 4,818,504 +0.00(+12.50%)
Aug 01, 2018 0.0008 0.0008 0.0007 0.0008 7,076,112 +0.00(+0.00%)
Jul 31, 2018 0.0007 0.0008 0.0007 0.0008 255,000 -0.00(-11.11%)
Jul 30, 2018 0.0008 0.0009 0.0007 0.0009 1,243,001 +0.00(+0.00%)
Jul 27, 2018 1 +0.00(+0.00%)
Jul 26, 2018 0.0009 0.0009 0.0009 1 +0.00(+0.00%)
Jul 25, 2018 0.0009 0.0009 0.0009 0.0009 1,394,701 +0.00(+0.00%)
Jul 24, 2018 0.0008 0.0009 0.0008 0.0009 611,111 +0.00(+0.00%)
Jul 23, 2018 0.0008 0.0009 0.0007 0.0009 1,211,113 +0.00(+0.00%)
Jul 20, 2018 0.0008 0.0009 0.0007 0.0009 1,958,333 +0.00(+0.00%)
Jul 19, 2018 0.0006 0.0009 0.0006 0.0009 10,175,019 +0.00(+12.50%)
Jul 18, 2018 0.0007 0.0008 0.0006 0.0008 24,417,290 +0.00(+0.00%)
Jul 17, 2018 0.0008 0.0008 0.0008 0.0008 2,450,000 +0.00(+0.00%)
Jul 16, 2018 0.0009 0.0009 0.0008 0.0008 12,774,999 -0.00(-11.11%)
Jul 13, 2018 0.0010 0.0010 0.0009 0.0009 1,550,000 +0.00(+0.00%)
Jul 12, 2018 0.0009 0.0009 0.0009 0.0009 5,731,217 +0.00(+0.00%)
Jul 11, 2018 0.0009 0.0011 0.0008 0.0009 16,001,223 -0.00(-10.00%)
Jul 10, 2018 0.0009 0.0010 0.0009 0.0010 5,900,000 +0.00(+11.11%)
Jul 09, 2018 0.0011 0.0011 0.0009 0.0009 829,998 -0.00(-18.18%)
Jul 06, 2018 0.0009 0.0011 0.0009 0.0011 7,260,492 +0.00(+10.00%)
Jul 05, 2018 0.0012 0.0012 0.0009 0.0010 23,445,152 -0.00(-9.09%)
Jul 03, 2018 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Jul 02, 2018 0.0012 0.0012 0.0011 0.0011 50,801 -0.00(-6.78%)
Jun 29, 2018 0.0011 0.0012 0.0010 0.0012 5,884,375 +0.00(+18.00%)
Jun 28, 2018 0.0012 0.0012 0.0010 0.0010 2,467,300 -0.00(-16.67%)
Jun 27, 2018 0.0013 0.0013 0.0012 0.0012 955,000 -0.00(-7.69%)
Jun 26, 2018 0.0014 0.0014 0.0013 0.0013 1,039,269 +0.00(+0.00%)
Jun 25, 2018 0.0012 0.0013 0.0012 0.0013 1,120,000 +0.00(+8.33%)
Jun 22, 2018 0.0012 0.0012 0.0012 0.0012 1,893,114 -0.00(-14.29%)
Jun 21, 2018 0.0014 0.0012 0.0014 3,283,206 +0.00(+16.67%)
Jun 20, 2018 0.0012 0.0014 0.0012 0.0012 7,181,386 +0.00(+0.00%)
Jun 19, 2018 0.0011 0.0012 0.0011 0.0012 933,000 +0.00(+0.00%)
Jun 18, 2018 0.0011 0.0012 0.0010 0.0012 2,794,773 +0.00(+0.00%)
Jun 15, 2018 0.0013 0.0013 0.0011 0.0012 8,696,506 -0.00(-14.29%)
Jun 14, 2018 0.0013 0.0016 0.0013 0.0014 3,345,018 +0.00(+7.69%)
Jun 13, 2018 0.0014 0.0014 0.0012 0.0013 3,317,382 -0.00(-7.14%)
Jun 12, 2018 0.0014 0.0017 0.0013 0.0014 5,785,601 -0.00(-6.67%)
Jun 11, 2018 0.0015 0.0015 0.0015 0.0015 1,495,000 +0.00(+0.00%)
Jun 08, 2018 0.0016 0.0017 0.0014 0.0015 2,359,000 -0.00(-6.25%)
Jun 07, 2018 0.0016 0.0016 0.0014 0.0016 1,978,125 +0.00(+0.00%)
Jun 06, 2018 0.0017 0.0017 0.0015 0.0016 9,041,200 +0.00(+0.00%)
Jun 05, 2018 0.0014 0.0016 0.0014 0.0016 8,011,498 +0.00(+8.11%)
Jun 04, 2018 0.0018 0.0018 0.0015 0.0015 5,448,200 -0.00(-7.50%)
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.