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 30, 2018 0.0015 0.0015 0.0015 1 +0.00(+0.00%)
Jan 29, 2018 0.0020 0.0020 0.0015 0.0015 508,000 +0.00(+0.00%)
Jan 23, 2018 0.0015 0.0015 0.0015 0 -0.00(-28.57%)
Jan 17, 2018 0.0021 0.0021 0.0021 1 +0.00(+0.00%)
Jan 16, 2018 0.0021 0.0021 0.0021 0.0021 10,000 +0.00(+0.00%)
Jan 12, 2018 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
Jan 11, 2018 0.0021 0.0021 0.0021 0.0021 4,001 +0.00(+0.00%)
Jan 10, 2018 0.0022 0.0022 0.0017 0.0021 754,251 -0.00(-27.59%)
Jan 09, 2018 0.0029 0.0029 0.0029 0.0029 7,000 +0.00(+0.00%)
Jan 08, 2018 0.0020 0.0029 0.0020 0.0029 203,103 +0.00(+45.00%)
Jan 05, 2018 0.0020 0.0025 0.0020 0.0020 195,001 +0.00(+0.00%)
Jan 04, 2018 0.0020 0.0020 0.0020 0.0020 71,978 +0.00(+0.00%)
Jan 03, 2018 0.0020 0.0020 0.0020 0.0020 300 +0.00(+42.86%)
Jan 02, 2018 0.0014 0.0014 0.0014 0.0014 182 -0.00(-6.67%)
Dec 29, 2017 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Dec 28, 2017 0.0015 0.0015 0.0015 0.0015 200 -0.00(-25.00%)
Dec 27, 2017 0.0015 0.0020 0.0015 0.0020 339,399 +0.00(+33.33%)
Dec 26, 2017 0.0015 0.0015 0.0014 0.0015 365,000 +0.00(+1.69%)
Dec 22, 2017 0.0016 0.0016 0.0015 0.0015 148,000 -0.00(-1.67%)
Dec 21, 2017 0.0018 0.0018 0.0015 0.0015 50,003 -0.00(-25.00%)
Dec 20, 2017 0.0025 0.0025 0.0020 0.0020 75,031 -0.00(-20.00%)
Dec 19, 2017 0.0017 0.0029 0.0017 0.0025 587,201 +0.00(+127.27%)
Dec 18, 2017 0.0015 0.0015 0.0011 0.0011 1,097,233 +0.00(+0.00%)
Dec 15, 2017 0.0011 0.0011 0.0011 0.0011 661 +0.00(+0.00%)
Dec 14, 2017 0.0015 0.0015 0.0011 0.0011 570,944 -0.00(-26.67%)
Dec 13, 2017 0.0015 0.0015 0.0015 0.0015 77,313 -0.00(-11.76%)
Dec 11, 2017 0.0017 0.0017 0.0017 3 +0.00(+0.00%)
Dec 05, 2017 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Dec 04, 2017 0.0013 0.0013 0.0013 0.0017 512,764 +0.00(+30.77%)
Dec 01, 2017 0.0018 0.0018 0.0009 0.0013 2,667,368 -0.00(-32.99%)
Nov 30, 2017 0.0019 0.0019 0.0019 0.0019 1,251 +0.00(+7.78%)
Nov 29, 2017 0.0015 0.0018 0.0015 0.0018 819,746 +0.00(+100.00%)
Nov 28, 2017 0.0009 0.0009 0.0009 0.0009 400,001 -0.00(-25.00%)
Nov 27, 2017 0.0007 0.0017 0.0007 0.0012 957,830 +0.00(+50.00%)
Nov 24, 2017 0.0010 0.0010 0.0008 0.0008 159,411 -0.00(-20.00%)
Nov 21, 2017 0.0012 0.0012 0.0010 0.0010 52 -0.00(-16.67%)
Nov 20, 2017 0.0012 0.0012 0.0012 0.0012 64,787 -0.00(-25.00%)
Nov 17, 2017 0.0016 0.0016 0.0016 0.0016 30,000 +0.00(+14.29%)
Nov 16, 2017 0.0014 0.0014 0.0014 0.0014 100,000 -0.00(-12.50%)
Nov 15, 2017 0.0014 0.0016 0.0014 0.0016 839,846 +0.00(+6.67%)
Nov 14, 2017 0.0012 0.0015 0.0012 0.0015 108,001 +0.00(+0.00%)
Nov 13, 2017 0.0013 0.0015 0.0010 0.0015 208,864 -0.00(-9.64%)
Nov 10, 2017 0.0013 0.0017 0.0013 0.0017 1,026,446 +0.00(+50.91%)
Nov 09, 2017 0.0013 0.0015 0.0011 0.0011 1,093,400 +0.00(+7.84%)
Nov 08, 2017 0.0013 0.0013 0.0010 0.0010 1,630,290 -0.00(-40.00%)
Nov 07, 2017 0.0012 0.0018 0.0011 0.0017 1,355,618 +0.00(+41.67%)
Nov 06, 2017 0.0016 0.0016 0.0008 0.0012 4,145,231 -0.00(-25.00%)
Nov 03, 2017 0.0034 0.0046 0.0016 0.0016 22,489,140 -0.00(-15.79%)
Nov 02, 2017 0.0010 0.0060 0.0010 0.0019 19,567,356 +0.00(+216.67%)
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.