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, 2018 0.0016 0.0018 0.0013 0.0018 28,643,044 +0.00(+5.88%)
May 30, 2018 0.0017 0.0017 0.0015 0.0017 2,819,431 +0.00(+0.00%)
May 29, 2018 0.0014 0.0017 0.0014 0.0017 5,844,666 +0.00(+0.00%)
May 25, 2018 0.0017 0.0017 0.0017 0 +0.00(+6.25%)
May 24, 2018 0.0015 0.0018 0.0014 0.0016 19,141,810 +0.00(+0.00%)
May 23, 2018 0.0022 0.0022 0.0016 0.0016 59,617,544 -0.00(-27.27%)
May 22, 2018 0.0017 0.0022 0.0016 0.0022 148,746,736 +0.00(+37.50%)
May 21, 2018 0.0011 0.0016 0.0011 0.0016 80,954,640 +0.00(+33.33%)
May 18, 2018 0.0008 0.0013 0.0008 0.0012 99,140,520 +0.00(+50.00%)
May 17, 2018 0.0008 0.0008 0.0008 0.0008 10,922,191 -0.00(-11.11%)
May 16, 2018 0.0008 0.0009 0.0008 0.0009 2,010,024 +0.00(+0.00%)
May 15, 2018 0.0008 0.0009 0.0008 0.0009 4,757,801 +0.00(+11.11%)
May 14, 2018 0.0008 0.0009 0.0008 0.0008 10,733,499 -0.00(-7.95%)
May 11, 2018 0.0010 0.0010 0.0008 0.0009 16,690,972 -0.00(-12.00%)
May 10, 2018 0.0008 0.0010 0.0007 0.0010 34,123,416 +0.00(+11.11%)
May 09, 2018 0.0010 0.0010 0.0008 0.0009 19,897,648 -0.00(-10.00%)
May 08, 2018 0.0015 0.0015 0.0009 0.0010 78,689,392 -0.00(-33.33%)
May 07, 2018 0.0011 0.0015 0.0010 0.0015 92,268,384 +0.00(+50.00%)
May 04, 2018 0.0007 0.0012 0.0006 0.0010 54,702,028 +0.00(+25.00%)
May 03, 2018 0.0008 0.0008 0.0006 0.0008 28,947,432 +0.00(+0.00%)
May 02, 2018 0.0008 0.0008 0.0006 0.0008 33,991,576 -0.00(-11.11%)
May 01, 2018 0.0008 0.0012 0.0007 0.0009 77,730,448 +0.00(+5.88%)
Apr 30, 2018 0.0011 0.0011 0.0008 0.0008 39,044,012 -0.00(-22.73%)
Apr 27, 2018 0.0008 0.0011 0.0008 0.0011 54,231,372 +0.00(+37.50%)
Apr 26, 2018 0.0008 0.0008 0.0007 0.0008 28,892,832 +0.00(+0.00%)
Apr 25, 2018 0.0010 0.0010 0.0006 0.0008 31,337,092 -0.00(-20.00%)
Apr 24, 2018 0.0012 0.0012 0.0009 0.0010 37,068,116 -0.00(-16.67%)
Apr 23, 2018 0.0014 0.0014 0.0010 0.0012 54,015,160 -0.00(-14.29%)
Apr 20, 2018 0.0016 0.0016 0.0012 0.0014 37,186,472 -0.00(-12.50%)
Apr 19, 2018 0.0020 0.0020 0.0014 0.0016 26,636,316 -0.00(-15.79%)
Apr 18, 2018 0.0010 0.0020 0.0010 0.0019 50,435,924 +0.00(+0.00%)
Apr 17, 2018 0.0026 0.0027 0.0017 0.0019 116,995,784 -0.00(-24.00%)
Apr 16, 2018 0.0019 0.0030 0.0017 0.0025 205,463,120 +0.00(+47.06%)
Apr 13, 2018 0.0008 0.0018 0.0007 0.0017 153,127,280 +0.00(+112.50%)
Apr 12, 2018 0.0005 0.0008 0.0005 0.0008 224,536,208 +0.00(+60.00%)
Apr 11, 2018 0.0004 0.0005 0.0004 0.0005 187,931,408 +0.00(+25.00%)
Apr 10, 2018 0.0004 0.0004 0.0003 0.0004 22,038,098 +0.00(+0.00%)
Apr 09, 2018 0.0005 0.0005 0.0003 0.0004 96,077,000 -0.00(-20.00%)
Apr 06, 2018 0.0007 0.0007 0.0004 0.0005 77,535,296 -0.00(-28.57%)
Apr 05, 2018 0.0008 0.0011 0.0006 0.0007 143,905,232 -0.00(-12.50%)
Apr 04, 2018 0.0008 0.0008 0.0008 0.0008 2,200,000 +0.00(+0.00%)
Apr 03, 2018 0.0009 0.0010 0.0008 0.0008 2,910,000 -0.00(-11.11%)
Apr 02, 2018 0.0007 0.0011 0.0007 0.0009 34,010,224 +0.00(+0.00%)
Mar 29, 2018 0.0009 0.0009 0.0009 0 +0.00(+12.50%)
Mar 28, 2018 0.0009 0.0009 0.0008 0.0008 1,011,938 +0.00(+14.29%)
Mar 27, 2018 0.0007 0.0009 0.0007 0.0007 3,000,002 -0.00(-12.50%)
Mar 26, 2018 0.0009 0.0009 0.0007 0.0008 6,897,086 -0.00(-20.00%)
Mar 23, 2018 0.0008 0.0011 0.0008 0.0010 17,701,382 +0.00(+25.00%)
Mar 22, 2018 0.0016 0.0016 0.0007 0.0008 18,224,568 -0.00(-38.46%)
Mar 21, 2018 0.0013 0.0013 0.0013 0.0013 540,089 -0.00(-7.14%)
Mar 20, 2018 0.0014 0.0014 0.0014 0.0014 10,000 +0.00(+0.00%)
Mar 19, 2018 0.0011 0.0014 0.0010 0.0014 1,550,001 +0.00(+16.67%)
Mar 16, 2018 0.0013 0.0014 0.0010 0.0012 4,018,065 -0.00(-7.69%)
Mar 15, 2018 0.0009 0.0025 0.0009 0.0013 18,888,912 +0.00(+44.44%)
Mar 14, 2018 0.0007 0.0009 0.0006 0.0009 12,855,965 +0.00(+200.00%)
Mar 13, 2018 0.0020 0.0027 0.0003 0.0003 1,213,334 -0.00(-72.73%)
Mar 12, 2018 0.0030 0.0030 0.0011 0.0011 405,001 +0.00(+10.00%)
Mar 09, 2018 0.0020 0.0020 0.0002 0.0010 155,000 -0.00(-50.00%)
Mar 08, 2018 0.0039 0.0039 0.0020 0.0020 223,732 +0.00(+63.93%)
Mar 06, 2018 0.0012 0.0012 0.0012 1 -0.00(-18.67%)
Mar 05, 2018 0.0015 0.0015 0.0015 0.0015 7,500 +0.00(+25.00%)
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.