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 (%)
Feb 28, 2020 0.0003 0.0004 0.0003 0.0003 1,332,100 -0.00(-25.00%)
Feb 27, 2020 0.0003 0.0004 0.0003 0.0004 2,050,100 +0.00(+0.00%)
Feb 26, 2020 0.0003 0.0004 0.0003 0.0004 371,001 +0.00(+33.33%)
Feb 25, 2020 0.0004 0.0004 0.0003 0.0003 4,847,219 -0.00(-25.00%)
Feb 24, 2020 0.0004 0.0004 0.0003 0.0004 2,120,499 +0.00(+33.33%)
Feb 21, 2020 0.0004 0.0005 0.0003 0.0003 37,210,700 -0.00(-25.00%)
Feb 20, 2020 0.0003 0.0004 0.0003 0.0004 22,719,668 +0.00(+33.33%)
Feb 19, 2020 0.0002 0.0003 0.0002 0.0003 2,109,349 +0.00(+0.00%)
Feb 18, 2020 0.0002 0.0003 0.0002 0.0003 70,001 +0.00(+50.00%)
Feb 14, 2020 0.0002 0.0002 0.0002 0.0002 1,000,000 +0.00(+0.00%)
Feb 13, 2020 0.0002 0.0003 0.0002 0.0002 3,042,087 +0.00(+0.00%)
Feb 12, 2020 0.0002 0.0002 0.0002 0.0002 7,790,135 +0.00(+0.00%)
Feb 11, 2020 0.0002 0.0002 0.0002 0.0002 302,300 -0.00(-33.33%)
Feb 10, 2020 0.0002 0.0003 0.0002 0.0003 108,615 +0.00(+0.00%)
Feb 07, 2020 0.0003 0.0003 0.0003 0.0003 86,000 +0.00(+0.00%)
Feb 06, 2020 0.0003 0.0003 0.0003 0.0003 410,001 +0.00(+50.00%)
Feb 05, 2020 0.0003 0.0003 0.0002 0.0002 3,186,999 +0.00(+0.00%)
Feb 04, 2020 0.0002 0.0003 0.0002 0.0002 1,506,688 +0.00(+0.00%)
Feb 03, 2020 0.0003 0.0003 0.0002 0.0002 1,690,000 -0.00(-33.33%)
Jan 31, 2020 0.0003 0.0003 0.0003 0.0003 536,400 +0.00(+50.00%)
Jan 30, 2020 0.0002 0.0002 0.0002 0.0002 250,000 -0.00(-33.33%)
Jan 29, 2020 0.0003 0.0003 0.0003 0.0003 2,000,000 +0.00(+50.00%)
Jan 28, 2020 0.0003 0.0003 0.0002 0.0002 1,407,250 +0.00(+0.00%)
Jan 27, 2020 0.0002 0.0002 0.0002 0.0002 100,000 +0.00(+0.00%)
Jan 24, 2020 0.0002 0.0002 0.0002 0.0002 1,000 +0.00(+0.00%)
Jan 23, 2020 0.0002 0.0002 0.0002 0.0002 5,540,001 -0.00(-33.33%)
Jan 22, 2020 0.0003 0.0003 0.0002 0.0003 1,560,000 +0.00(+0.00%)
Jan 21, 2020 0.0003 0.0003 0.0002 0.0003 365,080 +0.00(+0.00%)
Jan 17, 2020 0.0002 0.0003 0.0002 0.0003 51,000 +0.00(+0.00%)
Jan 15, 2020 0.0003 0.0003 0.0003 0 +0.00(+50.00%)
Jan 14, 2020 0.0002 0.0003 0.0002 0.0002 554,164 +0.00(+0.00%)
Jan 13, 2020 0.0002 0.0002 0.0002 0.0002 641,668 +0.00(+0.00%)
Jan 10, 2020 0.0002 0.0003 0.0002 0.0002 141,900 -0.00(-33.33%)
Jan 09, 2020 0.0003 0.0003 0.0002 0.0003 12,736,734 +0.00(+50.00%)
Jan 08, 2020 0.0002 0.0002 0.0002 0.0002 1,825,001 +0.00(+0.00%)
Jan 07, 2020 0.0002 0.0002 0.0002 0.0002 895,003 +0.00(+0.00%)
Jan 06, 2020 0.0002 0.0003 0.0002 0.0002 702,128 +0.00(+0.00%)
Jan 03, 2020 0.0002 0.0002 0.0002 1 +0.00(+0.00%)
Jan 02, 2020 0.0003 0.0003 0.0002 0.0002 2,450,000 +0.00(+0.00%)
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%)
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.