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 29, 2020 0.0003 0.0003 0.0002 0.0002 1,600,000 +0.00(+0.00%)
May 28, 2020 0.0002 0.0002 0.0002 0.0002 205,001 +0.00(+0.00%)
May 27, 2020 0.0002 0.0003 0.0002 0.0002 2,403,792 +0.00(+0.00%)
May 26, 2020 0.0003 0.0003 0.0002 0.0002 122,455 +0.00(+0.00%)
May 22, 2020 0.0002 0.0002 0.0002 0.0002 922,000 +0.00(+0.00%)
May 19, 2020 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
May 18, 2020 0.0002 0.0002 0.0002 0.0002 50,200 +0.00(+0.00%)
May 15, 2020 0.0003 0.0003 0.0002 0.0002 119,000 -0.00(-33.33%)
May 14, 2020 0.0003 0.0003 0.0003 1 +0.00(+0.00%)
May 13, 2020 0.0002 0.0003 0.0002 0.0003 307,501 +0.00(+0.00%)
May 12, 2020 0.0003 0.0003 0.0003 0.0003 100,001 +0.00(+0.00%)
May 11, 2020 0.0003 0.0003 0.0002 0.0003 3,155,002 +0.00(+50.00%)
May 08, 2020 0.0003 0.0003 0.0002 0.0002 4,146,300 -0.00(-33.33%)
May 07, 2020 0.0003 0.0003 0.0002 0.0003 6,001,501 +0.00(+50.00%)
May 06, 2020 0.0002 0.0003 0.0002 0.0002 85,382 +0.00(+0.00%)
May 05, 2020 0.0002 0.0003 0.0002 0.0002 248,599 +0.00(+0.00%)
May 04, 2020 0.0003 0.0003 0.0002 0.0002 460,000 +0.00(+0.00%)
May 01, 2020 0.0003 0.0003 0.0002 0.0002 103,000 +0.00(+0.00%)
Apr 30, 2020 0.0002 0.0002 0.0002 0.0002 380,020 -0.00(-33.33%)
Apr 29, 2020 0.0002 0.0003 0.0002 0.0003 112,442 +0.00(+50.00%)
Apr 28, 2020 0.0003 0.0003 0.0002 0.0002 1,330,867 +0.00(+0.00%)
Apr 27, 2020 0.0002 0.0002 0.0002 0.0002 4,500 +0.00(+0.00%)
Apr 24, 2020 0.0002 0.0002 0.0002 0.0002 1,707,700 +0.00(+0.00%)
Apr 23, 2020 0.0002 0.0002 0.0002 0.0002 559,300 +0.00(+0.00%)
Apr 22, 2020 0.0002 0.0002 0.0002 0.0002 185,000 +0.00(+0.00%)
Apr 21, 2020 0.0002 0.0002 0.0002 0.0002 1,120,500 -0.00(-33.33%)
Apr 20, 2020 0.0002 0.0003 0.0002 0.0003 200,001 +0.00(+0.00%)
Apr 17, 2020 0.0002 0.0003 0.0002 0.0003 408,600 +0.00(+0.00%)
Apr 16, 2020 0.0002 0.0003 0.0002 0.0003 350,002 +0.00(+50.00%)
Apr 15, 2020 0.0003 0.0003 0.0002 0.0002 557,001 +0.00(+0.00%)
Apr 14, 2020 0.0002 0.0002 0.0002 0.0002 283,001 +0.00(+0.00%)
Apr 13, 2020 0.0002 0.0002 0.0002 0.0002 40,002 +0.00(+0.00%)
Apr 09, 2020 0.0002 0.0003 0.0002 0.0002 3,103,800 +0.00(+0.00%)
Apr 08, 2020 0.0002 0.0002 0.0002 1 +0.00(+0.00%)
Apr 07, 2020 0.0002 0.0002 0.0002 0.0002 1,278,000 -0.00(-33.33%)
Apr 06, 2020 0.0003 0.0003 0.0003 0.0003 652 +0.00(+0.00%)
Apr 03, 2020 0.0003 0.0003 0.0003 0.0003 69,000 +0.00(+50.00%)
Apr 02, 2020 0.0003 0.0003 0.0002 0.0002 2,000 +0.00(+0.00%)
Apr 01, 2020 0.0002 0.0003 0.0002 0.0002 50,030 +0.00(+0.00%)
Mar 31, 2020 0.0002 0.0003 0.0002 0.0002 588,100 +0.00(+0.00%)
Mar 30, 2020 0.0003 0.0003 0.0002 0.0002 2,797,010 -0.00(-50.00%)
Mar 27, 2020 0.0004 0.0004 0.0002 0.0004 11,321,000 +0.00(+33.33%)
Mar 26, 2020 0.0002 0.0003 0.0002 0.0003 12,156,606 +0.00(+0.00%)
Mar 25, 2020 0.0003 0.0003 0.0003 0.0003 100 +0.00(+50.00%)
Mar 24, 2020 0.0003 0.0003 0.0002 0.0002 870,334 +0.00(+0.00%)
Mar 23, 2020 0.0002 0.0003 0.0002 0.0002 6,394,780 +0.00(+0.00%)
Mar 20, 2020 0.0003 0.0003 0.0002 0.0002 5,515,100 +0.00(+0.00%)
Mar 19, 2020 0.0002 0.0003 0.0002 0.0002 1,250,400 +0.00(+0.00%)
Mar 18, 2020 0.0003 0.0003 0.0002 0.0002 166,000 -0.00(-33.33%)
Mar 17, 2020 0.0003 0.0003 0.0002 0.0003 618,000 +0.00(+0.00%)
Mar 16, 2020 0.0003 0.0003 0.0003 0.0003 274,335 +0.00(+0.00%)
Mar 13, 2020 0.0002 0.0003 0.0002 0.0003 5,550,000 +0.00(+50.00%)
Mar 11, 2020 0.0002 0.0002 0.0002 0.0002 20,000 -0.00(-33.33%)
Mar 10, 2020 0.0002 0.0003 0.0002 0.0003 750,000 +0.00(+50.00%)
Mar 09, 2020 0.0002 0.0002 0.0002 0.0002 3,191,763 +0.00(+0.00%)
Mar 06, 2020 0.0002 0.0002 0.0002 0.0002 18,700 +0.00(+0.00%)
Mar 05, 2020 0.0002 0.0002 0.0002 0.0002 220,000 -0.00(-33.33%)
Mar 04, 2020 0.0002 0.0003 0.0002 0.0003 610,847 +0.00(+50.00%)
Mar 03, 2020 0.0003 0.0003 0.0002 0.0002 3,390,401 -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.