Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Golden Grail Technology Corp (OP: GOGY )

0.1473 -0.0021 (-1.41%)
Streaming Delayed Price Updated: 11:14 AM EDT, May 20, 2024 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 (%)
Apr 29, 2022 0.2150 0.2150 0.2100 0.2125 41,344 +0.01(+7.43%)
Apr 28, 2022 0.1950 0.2075 0.1805 0.1978 106,220 +0.00(+1.44%)
Apr 27, 2022 0.1998 0.2117 0.1925 0.1950 26,515 -0.01(-4.32%)
Apr 26, 2022 0.1600 0.2300 0.1550 0.2038 828,980 +0.04(+27.38%)
Apr 25, 2022 0.1550 0.1600 0.1110 0.1600 379,123 +0.01(+3.90%)
Apr 22, 2022 0.1600 0.1638 0.1485 0.1540 71,057 -0.01(-6.67%)
Apr 21, 2022 0.1800 0.1800 0.1550 0.1650 163,992 -0.01(-5.17%)
Apr 20, 2022 0.2138 0.2190 0.1560 0.1740 706,834 -0.04(-20.37%)
Apr 19, 2022 0.2435 0.2500 0.1831 0.2185 253,077 -0.03(-12.60%)
Apr 18, 2022 0.3949 0.3949 0.2355 0.2500 341,252 -0.14(-35.40%)
Apr 14, 2022 0.4175 0.4175 0.3870 0.3870 193,648 -0.01(-3.25%)
Apr 13, 2022 0.4000 0.4370 0.3900 0.4000 102,764 -0.01(-1.72%)
Apr 12, 2022 0.4194 0.4200 0.4070 0.4070 172,041 -0.00(-1.14%)
Apr 11, 2022 0.4116 0.4300 0.4020 0.4117 45,307 +0.00(+1.15%)
Apr 08, 2022 0.3950 0.4150 0.3950 0.4070 55,485 +0.00(+0.49%)
Apr 07, 2022 0.4699 0.4699 0.3850 0.4050 495,660 -0.06(-13.81%)
Apr 06, 2022 0.4500 0.4700 0.4365 0.4699 55,114 +0.00(+0.00%)
Apr 05, 2022 0.4498 0.4700 0.4400 0.4699 64,499 +0.02(+4.47%)
Apr 04, 2022 0.4480 0.4560 0.4010 0.4498 201,139 -0.01(-1.36%)
Apr 01, 2022 0.4900 0.4900 0.4000 0.4560 496,727 -0.03(-6.37%)
Mar 31, 2022 0.5300 0.5300 0.4700 0.4870 56,656 -0.04(-8.11%)
Mar 30, 2022 0.5500 0.5600 0.5200 0.5300 92,819 -0.02(-3.64%)
Mar 29, 2022 0.5300 0.5500 0.5275 0.5500 396,224 +0.03(+4.76%)
Mar 28, 2022 0.5199 0.5250 0.5150 0.5250 65,197 +0.01(+1.94%)
Mar 25, 2022 0.4911 0.5199 0.4910 0.5150 213,992 +0.02(+3.98%)
Mar 24, 2022 0.4730 0.4995 0.4665 0.4953 66,618 +0.02(+4.71%)
Mar 23, 2022 0.4443 0.5000 0.4443 0.4730 79,357 +0.03(+7.87%)
Mar 22, 2022 0.4400 0.4400 0.4150 0.4385 43,434 +0.01(+1.74%)
Mar 21, 2022 0.4400 0.4490 0.4310 0.4310 41,030 -0.02(-4.33%)
Mar 18, 2022 0.4550 0.4795 0.4500 0.4505 50,772 -0.02(-4.15%)
Mar 17, 2022 0.4200 0.4900 0.4100 0.4700 20,009 +0.03(+6.89%)
Mar 16, 2022 0.4600 0.4800 0.3965 0.4397 270,308 -0.03(-6.43%)
Mar 15, 2022 0.4800 0.4901 0.4401 0.4699 47,791 -0.02(-3.11%)
Mar 14, 2022 0.5125 0.5149 0.4520 0.4850 51,538 +0.02(+3.19%)
Mar 11, 2022 0.4650 0.5250 0.4500 0.4700 182,717 +0.02(+5.62%)
Mar 10, 2022 0.4800 0.4822 0.4005 0.4450 287,338 -0.03(-7.29%)
Mar 09, 2022 0.4700 0.5200 0.4675 0.4800 145,464 +0.01(+2.48%)
Mar 08, 2022 0.4500 0.4768 0.4500 0.4684 69,280 +0.01(+3.22%)
Mar 07, 2022 0.3890 0.4838 0.3870 0.4538 55,683 +0.06(+16.36%)
Mar 04, 2022 0.4930 0.5210 0.3800 0.3900 1,504,809 -0.09(-17.98%)
Mar 03, 2022 0.4850 0.5395 0.4600 0.4755 283,084 -0.01(-1.96%)
Mar 02, 2022 0.4550 0.5800 0.4525 0.4850 283,225 +0.04(+9.01%)
Mar 01, 2022 0.4230 0.4590 0.4230 0.4449 203,860 +0.04(+8.78%)
Feb 28, 2022 0.4232 0.4500 0.3720 0.4090 680,146 -0.00(-0.24%)
Feb 25, 2022 0.3400 0.5850 0.3375 0.4100 694,408 +0.07(+20.59%)
Feb 24, 2022 0.3450 0.3675 0.3100 0.3400 164,841 +0.03(+9.68%)
Feb 23, 2022 0.2900 0.3755 0.2700 0.3100 560,208 +0.02(+7.53%)
Feb 22, 2022 0.2199 0.3000 0.2050 0.2883 256,586 +0.00(+1.16%)
Feb 18, 2022 0.2850 0 +0.02(+6.70%)
Feb 17, 2022 0.2650 0.2700 0.2584 0.2671 54,616 +0.00(+0.79%)
Feb 16, 2022 0.2700 0.2700 0.2410 0.2650 195,050 +0.01(+1.92%)
Feb 15, 2022 0.2413 0.2600 0.2400 0.2600 175,849 +0.01(+4.00%)
Feb 14, 2022 0.2350 0.2500 0.2350 0.2500 66,509 +0.02(+6.38%)
Feb 11, 2022 0.2230 0.2380 0.2120 0.2350 91,395 +0.01(+5.38%)
Feb 10, 2022 0.2250 0.2250 0.2120 0.2230 59,555 -0.00(-0.89%)
Feb 09, 2022 0.2100 0.2250 0.2011 0.2250 140,240 +0.02(+8.28%)
Feb 08, 2022 0.1960 0.2080 0.1960 0.2078 174,975 +0.01(+5.54%)
Feb 07, 2022 0.1836 0.1970 0.1836 0.1969 259,080 +0.00(+2.55%)
Feb 04, 2022 0.1770 0.1920 0.1770 0.1920 19,875 +0.01(+7.56%)
Feb 03, 2022 0.1680 0.1785 0.1785 76,315 +0.01(+3.60%)
Feb 02, 2022 0.1700 0.1725 0.1700 0.1723 31,900 -0.00(-0.92%)
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.