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 (%)
Dec 31, 2019 0.0002 0.0003 0.0002 0.0002 18,070,200 -0.00(-33.33%)
Dec 30, 2019 0.0002 0.0003 0.0002 0.0003 844,333 +0.00(+50.00%)
Dec 27, 2019 0.0003 0.0003 0.0002 0.0002 1,242,000 -0.00(-33.33%)
Dec 26, 2019 0.0003 0.0003 0.0003 0.0003 1,617,506 +0.00(+50.00%)
Dec 24, 2019 0.0002 0.0002 0.0002 0.0002 16,400 -0.00(-33.33%)
Dec 23, 2019 0.0002 0.0003 0.0002 0.0003 9,001,992 +0.00(+0.00%)
Dec 20, 2019 0.0003 0.0003 0.0002 0.0003 5,864,700 +0.00(+50.00%)
Dec 19, 2019 0.0002 0.0002 0.0002 0.0002 494,001 -0.00(-33.33%)
Dec 18, 2019 0.0003 0.0003 0.0002 0.0003 3,093,336 +0.00(+50.00%)
Dec 17, 2019 0.0002 0.0003 0.0002 0.0002 5,511,886 -0.00(-50.00%)
Dec 16, 2019 0.0003 0.0004 0.0003 0.0004 9,457,598 +0.00(+33.33%)
Dec 13, 2019 0.0003 0.0003 0.0003 0.0003 1,231,000 -0.00(-25.00%)
Dec 12, 2019 0.0002 0.0004 0.0002 0.0004 6,432,454 +0.00(+100.00%)
Dec 11, 2019 0.0004 0.0004 0.0002 0.0002 1,469,102 +0.00(+0.00%)
Dec 10, 2019 0.0002 0.0003 0.0002 0.0002 579,660 -0.00(-33.33%)
Dec 09, 2019 0.0002 0.0003 0.0002 0.0003 1,628,625 -0.00(-25.00%)
Dec 06, 2019 0.0004 0.0004 0.0004 0.0004 15,000 +0.00(+33.33%)
Dec 05, 2019 0.0003 0.0003 0.0002 0.0003 6,704,998 +0.00(+0.00%)
Dec 04, 2019 0.0003 0.0003 0.0002 0.0003 1,090,002 +0.00(+50.00%)
Dec 03, 2019 0.0003 0.0003 0.0002 0.0002 560,000 -0.00(-33.33%)
Dec 02, 2019 0.0002 0.0004 0.0002 0.0003 2,869,964 +0.00(+0.00%)
Nov 29, 2019 0.0003 0.0003 0.0003 0.0003 5,410,000 +0.00(+0.00%)
Nov 27, 2019 0.0003 0.0004 0.0003 0.0003 545,000 +0.00(+0.00%)
Nov 26, 2019 0.0003 0.0003 0.0003 0.0003 2,580,041 -0.00(-25.00%)
Nov 25, 2019 0.0003 0.0004 0.0003 0.0004 2,357,655 +0.00(+0.00%)
Nov 22, 2019 0.0003 0.0004 0.0003 0.0004 430,300 +0.00(+0.00%)
Nov 21, 2019 0.0004 0.0004 0.0003 0.0004 407,100 +0.00(+0.00%)
Nov 20, 2019 0.0003 0.0004 0.0003 0.0004 2,300,001 +0.00(+33.33%)
Nov 19, 2019 0.0004 0.0004 0.0003 0.0003 1,449,138 +0.00(+0.00%)
Nov 18, 2019 0.0004 0.0004 0.0003 0.0003 1,266,801 +0.00(+0.00%)
Nov 15, 2019 0.0003 0.0003 0.0003 0.0003 261,600 -0.00(-25.00%)
Nov 14, 2019 0.0003 0.0004 0.0003 0.0004 2,064,205 +0.00(+33.33%)
Nov 13, 2019 0.0003 0.0003 0.0003 0.0003 2,623,833 +0.00(+0.00%)
Nov 12, 2019 0.0003 0.0003 0.0003 0.0003 847,500 +0.00(+0.00%)
Nov 11, 2019 0.0003 0.0004 0.0003 0.0003 523,943 -0.00(-25.00%)
Nov 08, 2019 0.0003 0.0004 0.0003 0.0004 5,348,200 +0.00(+33.33%)
Nov 07, 2019 0.0003 0.0003 0.0003 16 +0.00(+0.00%)
Nov 06, 2019 0.0003 0.0003 0.0003 0.0003 122,001 +0.00(+0.00%)
Nov 05, 2019 0.0003 0.0004 0.0003 0.0003 2,362,965 -0.00(-25.00%)
Nov 04, 2019 0.0003 0.0004 0.0003 0.0004 10,660,830 +0.00(+0.00%)
Nov 01, 2019 0.0004 0.0004 0.0004 0.0004 950,000 -0.00(-20.00%)
Oct 31, 2019 0.0005 0.0005 0.0003 0.0005 382,001 +0.00(+25.00%)
Oct 30, 2019 0.0004 0.0004 0.0004 0.0004 50,000 +0.00(+0.00%)
Oct 29, 2019 0.0004 0.0004 0.0004 0.0004 7,379,100 +0.00(+0.00%)
Oct 28, 2019 0.0005 0.0005 0.0004 0.0004 1,379,500 -0.00(-20.00%)
Oct 25, 2019 0.0005 0.0005 0.0004 0.0005 1,153,800 +0.00(+25.00%)
Oct 24, 2019 0.0004 0.0004 0.0004 0.0004 3,096,472 +0.00(+0.00%)
Oct 23, 2019 0.0004 0.0004 0.0004 0.0004 1,635,370 +0.00(+0.00%)
Oct 22, 2019 0.0004 0.0004 0.0004 0.0004 476,225 +0.00(+0.00%)
Oct 21, 2019 0.0004 0.0004 0.0004 0.0004 2,205,405 +0.00(+0.00%)
Oct 18, 2019 0.0004 0.0004 0.0004 0.0004 87,400 +0.00(+0.00%)
Oct 17, 2019 0.0004 0.0005 0.0004 0.0004 95,500 +0.00(+0.00%)
Oct 16, 2019 0.0005 0.0005 0.0004 0.0004 815,500 -0.00(-20.00%)
Oct 15, 2019 0.0004 0.0005 0.0004 0.0005 1,062,601 +0.00(+25.00%)
Oct 14, 2019 0.0004 0.0004 0.0004 0.0004 282,500 -0.00(-20.00%)
Oct 11, 2019 0.0004 0.0005 0.0004 0.0005 868,400 +0.00(+25.00%)
Oct 10, 2019 0.0004 0.0004 0.0004 0.0004 2,152,143 +0.00(+0.00%)
Oct 09, 2019 0.0005 0.0005 0.0004 0.0004 2,273,001 +0.00(+0.00%)
Oct 08, 2019 0.0005 0.0005 0.0004 0.0004 1,218,001 -0.00(-20.00%)
Oct 07, 2019 0.0004 0.0006 0.0004 0.0005 21,789,522 +0.00(+25.00%)
Oct 04, 2019 0.0004 0.0005 0.0004 0.0004 11,409,800 +0.00(+0.00%)
Oct 03, 2019 0.0004 0.0004 0.0004 0.0004 80,047 +0.00(+0.00%)
Oct 02, 2019 0.0004 0.0004 0.0004 0.0004 1,334,000 +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.