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 31, 2019 0.0015 0.0016 0.0014 0.0014 1,238,830 -0.00(-6.67%)
Jan 30, 2019 0.0016 0.0017 0.0014 0.0015 4,870,340 -0.00(-6.25%)
Jan 29, 2019 0.0017 0.0017 0.0011 0.0016 24,261,268 -0.00(-15.79%)
Jan 28, 2019 0.0017 0.0019 0.0017 0.0019 2,978,231 +0.00(+5.56%)
Jan 25, 2019 0.0020 0.0020 0.0018 0.0018 2,025,500 -0.00(-5.26%)
Jan 24, 2019 0.0019 0.0020 0.0017 0.0019 3,793,494 +0.00(+0.00%)
Jan 23, 2019 0.0017 0.0023 0.0016 0.0019 28,413,122 +0.00(+11.76%)
Jan 22, 2019 0.0020 0.0020 0.0015 0.0017 26,640,694 -0.00(-15.00%)
Jan 18, 2019 0.0015 0.0030 0.0014 0.0020 143,336,608 +0.00(+53.85%)
Jan 17, 2019 0.0016 0.0016 0.0009 0.0013 170,664,032 -0.00(-7.14%)
Jan 16, 2019 0.0006 0.0020 0.0005 0.0014 234,170,096 +0.00(+133.33%)
Jan 15, 2019 0.0005 0.0007 0.0005 0.0006 97,900,680 +0.00(+20.00%)
Jan 14, 2019 0.0004 0.0006 0.0004 0.0005 162,787,456 +0.00(+25.00%)
Jan 11, 2019 0.0003 0.0004 0.0003 0.0004 18,437,400 +0.00(+0.00%)
Jan 10, 2019 0.0004 0.0005 0.0003 0.0004 138,396,336 +0.00(+0.00%)
Jan 09, 2019 0.0003 0.0004 0.0003 0.0004 75,745,704 +0.00(+33.33%)
Jan 08, 2019 0.0003 0.0004 0.0002 0.0003 59,486,256 +0.00(+0.00%)
Jan 07, 2019 0.0002 0.0003 0.0002 0.0003 1,100,001 +0.00(+0.00%)
Jan 04, 2019 0.0002 0.0003 0.0002 0.0003 3,119,600 +0.00(+0.00%)
Jan 03, 2019 0.0003 0.0003 0.0003 0.0003 1,200,000 +0.00(+0.00%)
Jan 02, 2019 0.0003 0.0003 0.0003 0.0003 99,999 +0.00(+0.00%)
Dec 31, 2018 0.0003 0.0003 0.0003 0.0003 68,000 +0.00(+0.00%)
Dec 28, 2018 0.0003 0.0003 0.0003 0.0003 900 +0.00(+0.00%)
Dec 27, 2018 0.0003 0.0003 0.0003 0.0003 10,491,608 +0.00(+0.00%)
Dec 26, 2018 0.0002 0.0003 0.0002 0.0003 57,749,256 +0.00(+0.00%)
Dec 24, 2018 0.0003 0.0003 0.0003 0.0003 1,000,000 +0.00(+0.00%)
Dec 21, 2018 0.0002 0.0003 0.0002 0.0003 159,224,800 +0.00(+0.00%)
Dec 20, 2018 0.0002 0.0003 0.0002 0.0003 1,150,000 +0.00(+0.00%)
Dec 19, 2018 0.0002 0.0003 0.0002 0.0003 2,187,329 +0.00(+0.00%)
Dec 18, 2018 0.0002 0.0003 0.0002 0.0003 11,110,356 +0.00(+0.00%)
Dec 17, 2018 0.0002 0.0003 0.0002 0.0003 700,924 +0.00(+0.00%)
Dec 14, 2018 0.0002 0.0003 0.0002 0.0003 9,170,400 +0.00(+0.00%)
Dec 13, 2018 0.0002 0.0003 0.0002 0.0003 6,566,668 +0.00(+50.00%)
Dec 12, 2018 0.0002 0.0003 0.0002 0.0002 5,765,628 -0.00(-33.33%)
Dec 11, 2018 0.0003 0.0003 0.0002 0.0003 1,919,519 +0.00(+0.00%)
Dec 10, 2018 0.0002 0.0003 0.0002 0.0003 526,138 +0.00(+0.00%)
Dec 07, 2018 0.0002 0.0003 0.0002 0.0003 6,552,200 +0.00(+0.00%)
Dec 06, 2018 0.0002 0.0003 0.0002 0.0003 7,620,002 +0.00(+0.00%)
Dec 04, 2018 0.0003 0.0003 0.0003 0.0003 4,403,300 +0.00(+0.00%)
Dec 03, 2018 0.0003 0.0003 0.0002 0.0003 2,495,400 +0.00(+0.00%)
Nov 30, 2018 0.0002 0.0003 0.0002 0.0003 17,971,600 +0.00(+0.00%)
Nov 29, 2018 0.0002 0.0003 0.0002 0.0003 81,587,928 +0.00(+0.00%)
Nov 28, 2018 0.0003 0.0003 0.0002 0.0003 11,243,333 +0.00(+0.00%)
Nov 27, 2018 0.0003 0.0003 0.0002 0.0003 27,928,834 -0.00(-25.00%)
Nov 26, 2018 0.0003 0.0005 0.0003 0.0004 416,837,376 +0.00(+33.33%)
Nov 23, 2018 0.0002 0.0003 0.0002 0.0003 2,566,600 +0.00(+0.00%)
Nov 21, 2018 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Nov 20, 2018 0.0003 0.0003 0.0003 0.0003 76,665 +0.00(+0.00%)
Nov 19, 2018 0.0003 0.0003 0.0002 0.0003 9,897,300 +0.00(+0.00%)
Nov 16, 2018 0.0002 0.0003 0.0002 0.0003 6,310,000 +0.00(+0.00%)
Nov 14, 2018 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Nov 13, 2018 0.0003 0.0003 0.0003 0.0003 15,334 +0.00(+0.00%)
Nov 12, 2018 0.0002 0.0003 0.0002 0.0003 2,030,000 +0.00(+0.00%)
Nov 09, 2018 0.0003 0.0004 0.0003 0.0003 18,622,000 +0.00(+0.00%)
Nov 08, 2018 0.0003 0.0003 0.0002 0.0003 10,587,941 +0.00(+0.00%)
Nov 07, 2018 0.0003 0.0004 0.0003 0.0003 229,057,168 -0.00(-25.00%)
Nov 06, 2018 0.0003 0.0004 0.0003 0.0004 326,325 +0.00(+0.00%)
Nov 05, 2018 0.0003 0.0004 0.0003 0.0004 438,888 +0.00(+0.00%)
Nov 02, 2018 0.0004 0.0004 0.0004 0.0004 665,000 +0.00(+33.33%)
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.