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, 2020 0.0004 0.0004 0.0003 0.0004 2,017,104 +0.00(+0.00%)
Aug 28, 2020 0.0004 0.0004 0.0003 0.0004 1,710,000 +0.00(+0.00%)
Aug 27, 2020 0.0003 0.0004 0.0003 0.0004 25,981,466 +0.00(+0.00%)
Aug 26, 2020 0.0004 0.0004 0.0003 0.0004 1,684,946 +0.00(+0.00%)
Aug 25, 2020 0.0005 0.0005 0.0003 0.0004 7,866,643 +0.00(+0.00%)
Aug 24, 2020 0.0004 0.0005 0.0004 0.0004 5,425,033 -0.00(-20.00%)
Aug 21, 2020 0.0004 0.0005 0.0004 0.0005 8,490,900 +0.00(+66.67%)
Aug 20, 2020 0.0005 0.0005 0.0003 0.0003 25,543,568 -0.00(-40.00%)
Aug 19, 2020 0.0007 0.0008 0.0003 0.0005 143,405,632 -0.00(-28.57%)
Aug 18, 2020 0.0006 0.0008 0.0006 0.0007 3,724,521 +0.00(+16.67%)
Aug 17, 2020 0.0008 0.0008 0.0006 0.0006 108,000 +0.00(+0.00%)
Aug 14, 2020 0.0008 0.0008 0.0006 0.0006 1,007,800 -0.00(-25.00%)
Aug 13, 2020 0.0006 0.0008 0.0006 0.0008 3,040,001 +0.00(+33.33%)
Aug 12, 2020 0.0006 0.0008 0.0006 0.0006 16,645,842 -0.00(-14.29%)
Aug 11, 2020 0.0007 0.0007 0.0006 0.0007 8,782,141 +0.00(+0.00%)
Aug 10, 2020 0.0005 0.0007 0.0005 0.0007 71,250,400 +0.00(+40.00%)
Aug 07, 2020 0.0006 0.0006 0.0005 0.0005 10,230,700 -0.00(-16.67%)
Aug 06, 2020 0.0006 0.0007 0.0005 0.0006 22,964,062 +0.00(+20.00%)
Aug 05, 2020 0.0006 0.0006 0.0005 0.0005 32,953,062 +0.00(+0.00%)
Aug 04, 2020 0.0006 0.0007 0.0005 0.0005 16,536,544 -0.00(-16.67%)
Aug 03, 2020 0.0005 0.0007 0.0005 0.0006 18,894,084 +0.00(+20.00%)
Jul 31, 2020 0.0007 0.0007 0.0005 0.0005 5,473,300 -0.00(-16.67%)
Jul 30, 2020 0.0008 0.0008 0.0006 0.0006 2,726,617 -0.00(-25.00%)
Jul 29, 2020 0.0008 0.0008 0.0007 0.0008 17,701,864 +0.00(+0.00%)
Jul 28, 2020 0.0006 0.0008 0.0005 0.0008 29,370,322 +0.00(+60.00%)
Jul 27, 2020 0.0005 0.0006 0.0005 0.0005 50,326,224 +0.00(+0.00%)
Jul 24, 2020 0.0005 0.0006 0.0005 0.0005 6,323,200 +0.00(+0.00%)
Jul 23, 2020 0.0005 0.0006 0.0005 0.0005 11,538,337 +0.00(+0.00%)
Jul 22, 2020 0.0005 0.0006 0.0005 0.0005 7,320,817 -0.00(-16.67%)
Jul 21, 2020 0.0006 0.0006 0.0005 0.0006 22,817,284 +0.00(+0.00%)
Jul 20, 2020 0.0007 0.0007 0.0005 0.0006 18,731,064 +0.00(+0.00%)
Jul 17, 2020 0.0008 0.0010 0.0006 0.0006 92,552,304 -0.00(-25.00%)
Jul 16, 2020 0.0007 0.0008 0.0006 0.0008 21,501,658 +0.00(+14.29%)
Jul 15, 2020 0.0011 0.0011 0.0007 0.0007 39,346,936 -0.00(-36.36%)
Jul 14, 2020 0.0010 0.0015 0.0009 0.0011 81,030,376 +0.00(+22.22%)
Jul 13, 2020 0.0013 0.0014 0.0008 0.0009 116,672,936 -0.00(-25.00%)
Jul 10, 2020 0.0005 0.0019 0.0005 0.0012 503,011,296 +0.00(+200.00%)
Jul 09, 2020 0.0003 0.0005 0.0003 0.0004 74,328,920 +0.00(+100.00%)
Jul 08, 2020 0.0002 0.0003 0.0002 0.0002 1,392,002 +0.00(+0.00%)
Jul 07, 2020 0.0002 0.0002 0.0002 0.0002 602,040 +0.00(+0.00%)
Jul 06, 2020 0.0003 0.0003 0.0002 0.0002 5,173,500 +0.00(+0.00%)
Jul 02, 2020 0.0002 0.0002 0.0002 0.0002 25,000 +0.00(+0.00%)
Jul 01, 2020 0.0002 0.0002 0.0002 0.0002 10,000 +0.00(+0.00%)
Jun 30, 2020 0.0004 0.0004 0.0002 0.0002 3,832,416 -0.00(-33.33%)
Jun 29, 2020 0.0002 0.0003 0.0002 0.0003 3,649,444 +0.00(+0.00%)
Jun 26, 2020 0.0003 0.0003 0.0003 0.0003 1,600,000 +0.00(+50.00%)
Jun 25, 2020 0.0003 0.0003 0.0002 0.0002 3,121,658 +0.00(+0.00%)
Jun 24, 2020 0.0002 0.0003 0.0002 0.0002 121,167 -0.00(-33.33%)
Jun 23, 2020 0.0002 0.0003 0.0002 0.0003 3,503,000 +0.00(+0.00%)
Jun 22, 2020 0.0003 0.0003 0.0003 0.0003 359,877 +0.00(+0.00%)
Jun 19, 2020 0.0004 0.0004 0.0002 0.0003 928,400 -0.00(-25.00%)
Jun 18, 2020 0.0004 0.0004 0.0002 0.0004 176,000 +0.00(+33.33%)
Jun 17, 2020 0.0003 0.0003 0.0003 0.0003 2,154,999 +0.00(+0.00%)
Jun 16, 2020 0.0003 0.0004 0.0003 0.0003 10,668,166 +0.00(+0.00%)
Jun 15, 2020 0.0003 0.0003 0.0003 0.0003 1,189,000 +0.00(+0.00%)
Jun 12, 2020 0.0003 0.0003 0.0003 0.0003 605,200 -0.00(-25.00%)
Jun 11, 2020 0.0004 0.0004 0.0004 0.0004 217,999 +0.00(+0.00%)
Jun 10, 2020 0.0004 0.0004 0.0003 0.0004 2,453,650 +0.00(+0.00%)
Jun 09, 2020 0.0003 0.0004 0.0003 0.0004 1,002,001 +0.00(+0.00%)
Jun 08, 2020 0.0004 0.0004 0.0004 0.0004 50,023 +0.00(+0.00%)
Jun 05, 2020 0.0004 0.0004 0.0003 0.0004 12,865,900 +0.00(+33.33%)
Jun 04, 2020 0.0003 0.0004 0.0003 0.0003 16,985,716 +0.00(+50.00%)
Jun 03, 2020 0.0002 0.0003 0.0002 0.0002 1,060,001 -0.00(-33.33%)
Jun 02, 2020 0.0003 0.0003 0.0003 0.0003 913,308 +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.