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 (%)
Jan 29, 2021 0.0013 0.0013 0.0009 0.0012 38,163,700 -0.00(-7.69%)
Jan 28, 2021 0.0011 0.0014 0.0010 0.0013 51,019,088 +0.00(+30.00%)
Jan 27, 2021 0.0010 0.0013 0.0008 0.0010 33,466,824 +0.00(+11.11%)
Jan 26, 2021 0.0010 0.0011 0.0009 0.0009 23,948,904 -0.00(-10.00%)
Jan 25, 2021 0.0011 0.0011 0.0007 0.0010 26,032,092 +0.00(+0.00%)
Jan 22, 2021 0.0009 0.0015 0.0009 0.0010 67,455,200 -0.00(-9.09%)
Jan 21, 2021 0.0008 0.0016 0.0007 0.0011 153,619,040 +0.00(+57.14%)
Jan 20, 2021 0.0006 0.0008 0.0005 0.0007 37,848,048 +0.00(+16.67%)
Jan 19, 2021 0.0008 0.0008 0.0005 0.0006 67,115,272 -0.00(-25.00%)
Jan 15, 2021 0.0010 0.0012 0.0007 0.0008 131,359,504 +0.00(+14.29%)
Jan 14, 2021 0.0004 0.0008 0.0004 0.0007 78,459,904 +0.00(+75.00%)
Jan 13, 2021 0.0005 0.0006 0.0004 0.0004 4,501,800 -0.00(-20.00%)
Jan 12, 2021 0.0005 0.0005 0.0005 0.0005 568,002 +0.00(+25.00%)
Jan 11, 2021 0.0004 0.0005 0.0004 0.0004 14,680,120 +0.00(+0.00%)
Jan 08, 2021 0.0004 0.0004 0.0004 0.0004 2,460,900 +0.00(+0.00%)
Jan 07, 2021 0.0004 0.0005 0.0003 0.0004 4,280,001 +0.00(+0.00%)
Jan 06, 2021 0.0005 0.0005 0.0004 0.0004 7,551,173 -0.00(-33.33%)
Jan 05, 2021 0.0005 0.0006 0.0005 0.0006 3,700,827 +0.00(+20.00%)
Jan 04, 2021 0.0003 0.0006 0.0003 0.0005 32,225,462 +0.00(+25.00%)
Dec 31, 2020 0.0004 0.0004 0.0004 8,997,987 +0.00(+0.00%)
Dec 30, 2020 0.0004 0.0005 0.0003 0.0004 8,997,987 +0.00(+33.33%)
Dec 29, 2020 0.0004 0.0004 0.0003 0.0003 767,997 -0.00(-25.00%)
Dec 28, 2020 0.0004 0.0004 0.0004 0.0004 5,240,000 +0.00(+0.00%)
Dec 24, 2020 0.0004 0.0004 0.0004 0.0004 870,000 +0.00(+0.00%)
Dec 23, 2020 0.0003 0.0004 0.0003 0.0004 4,132,670 -0.00(-20.00%)
Dec 22, 2020 0.0005 0.0005 0.0005 0.0005 550,001 +0.00(+25.00%)
Dec 21, 2020 0.0004 0.0004 0.0003 0.0004 477,313 +0.00(+0.00%)
Dec 18, 2020 0.0004 0.0004 0.0004 0.0004 1,400,000 +0.00(+0.00%)
Dec 17, 2020 0.0004 0.0004 0.0003 0.0004 1,100,101 +0.00(+0.00%)
Dec 16, 2020 0.0003 0.0004 0.0003 0.0004 322,833 +0.00(+33.33%)
Dec 15, 2020 0.0003 0.0004 0.0003 0.0003 1,440,281 -0.00(-25.00%)
Dec 14, 2020 0.0004 0.0004 0.0003 0.0004 650,833 +0.00(+0.00%)
Dec 11, 2020 0.0003 0.0004 0.0003 0.0004 9,536,100 +0.00(+33.33%)
Dec 10, 2020 0.0003 0.0003 0.0003 0.0003 190,600 +0.00(+0.00%)
Dec 09, 2020 0.0003 0.0003 0.0003 0.0003 3,300 +0.00(+0.00%)
Dec 08, 2020 0.0003 0.0003 0.0003 0.0003 102,599 -0.00(-25.00%)
Dec 07, 2020 0.0004 0.0004 0.0003 0.0004 472,001 +0.00(+33.33%)
Dec 04, 2020 0.0003 0.0004 0.0003 0.0003 10,264,499 +0.00(+0.00%)
Dec 03, 2020 0.0003 0.0004 0.0003 0.0003 21,586,598 +0.00(+0.00%)
Dec 02, 2020 0.0003 0.0003 0.0002 0.0003 11,774,221 +0.00(+0.00%)
Dec 01, 2020 0.0004 0.0004 0.0003 0.0003 4,615,065 +0.00(+0.00%)
Nov 30, 2020 0.0003 0.0003 0.0003 0.0003 203,552 +0.00(+0.00%)
Nov 27, 2020 0.0003 0.0003 0.0003 0.0003 73,000 +0.00(+0.00%)
Nov 25, 2020 0.0003 0.0003 0.0003 0.0003 3,086,300 +0.00(+0.00%)
Nov 24, 2020 0.0003 0.0004 0.0002 0.0003 2,981,711 +0.00(+0.00%)
Nov 23, 2020 0.0003 0.0003 0.0002 0.0003 1,694,003 +0.00(+0.00%)
Nov 20, 2020 0.0003 0.0003 0.0003 0.0003 210,000 +0.00(+0.00%)
Nov 19, 2020 0.0003 0.0003 0.0003 0.0003 10,001 +0.00(+0.00%)
Nov 18, 2020 0.0002 0.0003 0.0002 0.0003 22,780 +0.00(+0.00%)
Nov 17, 2020 0.0002 0.0004 0.0002 0.0003 540,000 +0.00(+0.00%)
Nov 16, 2020 0.0003 0.0004 0.0003 0.0003 1,567,500 +0.00(+0.00%)
Nov 13, 2020 0.0003 0.0003 0.0003 0.0003 2,000,100 +0.00(+0.00%)
Nov 12, 2020 0.0004 0.0004 0.0003 0.0003 6,550,001 +0.00(+50.00%)
Nov 11, 2020 0.0003 0.0003 0.0002 0.0002 684,307 +0.00(+0.00%)
Nov 06, 2020 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Nov 05, 2020 0.0003 0.0003 0.0002 0.0002 528,300 -0.00(-33.33%)
Nov 04, 2020 0.0004 0.0004 0.0003 0.0003 1,855,003 +0.00(+0.00%)
Nov 03, 2020 0.0003 0.0003 0.0003 0.0003 1,078,752 +0.00(+50.00%)
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.