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%)
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.