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 (%)
May 31, 2019 0.0019 0.0019 0.0015 0.0016 48,142,300 -0.00(-15.79%)
May 30, 2019 0.0033 0.0034 0.0016 0.0019 154,349,664 -0.00(-40.62%)
May 29, 2019 0.0024 0.0040 0.0021 0.0032 278,401,152 +0.00(+77.78%)
May 28, 2019 0.0017 0.0018 0.0015 0.0018 3,848,015 +0.00(+5.88%)
May 24, 2019 0.0013 0.0017 0.0013 0.0017 2,866,400 +0.00(+21.43%)
May 23, 2019 0.0014 0.0014 0.0013 0.0014 3,293,396 +0.00(+7.69%)
May 22, 2019 0.0012 0.0014 0.0012 0.0013 2,789,205 +0.00(+8.33%)
May 21, 2019 0.0013 0.0013 0.0012 0.0012 1,536,462 -0.00(-7.69%)
May 20, 2019 0.0016 0.0016 0.0012 0.0013 12,025,584 -0.00(-18.75%)
May 17, 2019 0.0017 0.0019 0.0015 0.0016 3,713,500 -0.00(-15.79%)
May 16, 2019 0.0019 0.0020 0.0017 0.0019 4,214,362 +0.00(+5.56%)
May 15, 2019 0.0018 0.0019 0.0017 0.0018 4,082,610 +0.00(+0.00%)
May 14, 2019 0.0019 0.0020 0.0017 0.0018 10,599,907 -0.00(-5.26%)
May 13, 2019 0.0019 0.0025 0.0016 0.0019 4,266,961 -0.00(-5.00%)
May 10, 2019 0.0018 0.0021 0.0016 0.0020 9,008,000 +0.00(+17.65%)
May 09, 2019 0.0019 0.0020 0.0015 0.0017 16,790,656 +0.00(+6.25%)
May 08, 2019 0.0018 0.0025 0.0015 0.0016 66,934,956 +0.00(+23.08%)
May 07, 2019 0.0009 0.0015 0.0009 0.0013 3,625,001 +0.00(+8.33%)
May 06, 2019 0.0014 0.0020 0.0011 0.0012 12,580,749 +0.00(+0.00%)
May 03, 2019 0.0013 0.0015 0.0012 0.0012 1,365,900 +0.00(+0.00%)
May 02, 2019 0.0012 0.0020 0.0012 0.0012 2,659,523 +0.00(+0.00%)
May 01, 2019 0.0012 0.0015 0.0012 0.0012 980,520 +0.00(+0.00%)
Apr 30, 2019 0.0012 0.0012 0.0012 0.0012 89,910 -0.00(-14.29%)
Apr 29, 2019 0.0014 0.0016 0.0013 0.0014 255,207 +0.00(+0.00%)
Apr 26, 2019 0.0014 0.0015 0.0014 0.0014 395,000 +0.00(+27.27%)
Apr 25, 2019 0.0012 0.0016 0.0011 0.0011 2,634,100 -0.00(-8.33%)
Apr 24, 2019 0.0013 0.0014 0.0012 0.0012 2,835,000 -0.00(-14.29%)
Apr 23, 2019 0.0015 0.0015 0.0013 0.0014 4,239,939 -0.00(-6.67%)
Apr 22, 2019 0.0020 0.0020 0.0015 0.0015 8,485,158 -0.00(-11.76%)
Apr 18, 2019 0.0017 0.0025 0.0015 0.0017 24,191,398 +0.00(+13.33%)
Apr 17, 2019 0.0014 0.0016 0.0014 0.0015 1,884,164 +0.00(+7.14%)
Apr 16, 2019 0.0014 0.0014 0.0014 0.0014 720,000 +0.00(+0.00%)
Apr 15, 2019 0.0011 0.0014 0.0011 0.0014 2,000,000 +0.00(+40.00%)
Apr 12, 2019 0.0011 0.0011 0.0010 0.0010 221,000 -0.00(-16.67%)
Apr 11, 2019 0.0011 0.0012 0.0011 0.0012 563,000 +0.00(+9.09%)
Apr 10, 2019 0.0014 0.0014 0.0010 0.0011 186,497 -0.00(-15.38%)
Apr 08, 2019 0.0013 0.0013 0.0013 0 -0.00(-7.14%)
Apr 05, 2019 0.0015 0.0015 0.0014 0.0014 820,000 +0.00(+27.27%)
Apr 04, 2019 0.0015 0.0015 0.0011 0.0011 435,000 +0.00(+0.00%)
Apr 02, 2019 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Apr 01, 2019 0.0011 0.0011 0.0011 0.0011 428,572 -0.00(-15.38%)
Mar 29, 2019 0.0014 0.0016 0.0011 0.0013 2,440,300 -0.00(-18.75%)
Mar 28, 2019 0.0015 0.0016 0.0015 0.0016 6,296,267 +0.00(+14.29%)
Mar 27, 2019 0.0014 0.0016 0.0014 0.0014 4,496,501 +0.00(+16.67%)
Mar 26, 2019 0.0012 0.0012 0.0012 0.0012 75,833 +0.00(+0.00%)
Mar 25, 2019 0.0011 0.0012 0.0010 0.0012 2,210,001 +0.00(+20.00%)
Mar 22, 2019 0.0011 0.0012 0.0010 0.0010 1,200,000 -0.00(-16.67%)
Mar 21, 2019 0.0013 0.0015 0.0012 0.0012 2,817,500 +0.00(+0.00%)
Mar 20, 2019 0.0013 0.0015 0.0011 0.0012 4,958,333 -0.00(-7.69%)
Mar 19, 2019 0.0015 0.0016 0.0013 0.0013 9,013,208 +0.00(+0.00%)
Mar 18, 2019 0.0012 0.0013 0.0012 0.0013 5,000 +0.00(+0.00%)
Mar 15, 2019 0.0011 0.0013 0.0011 0.0013 2,000,000 +0.00(+18.18%)
Mar 14, 2019 0.0012 0.0012 0.0011 0.0011 1,400,001 -0.00(-15.38%)
Mar 13, 2019 0.0014 0.0014 0.0013 0.0013 593,846 +0.00(+0.00%)
Mar 12, 2019 0.0011 0.0013 0.0011 0.0013 1,556,000 +0.00(+18.18%)
Mar 11, 2019 0.0011 0.0011 0.0011 0.0011 2,035,000 -0.00(-15.38%)
Mar 08, 2019 0.0014 0.0014 0.0013 0.0013 750,000 +0.00(+0.00%)
Mar 07, 2019 0.0011 0.0013 0.0011 0.0013 4,543,384 +0.00(+30.00%)
Mar 06, 2019 0.0010 0.0010 0.0010 1 +0.00(+0.00%)
Mar 05, 2019 0.0009 0.0011 0.0009 0.0010 286,363 +0.00(+11.11%)
Mar 04, 2019 0.0009 0.0009 0.0009 0.0009 160,000 +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.