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 23, 2021 0.0025 0.0025 0.0025 0 -0.01(-72.22%)
Feb 22, 2021 0.0061 0.0098 0.0061 0.0090 126,489,200 +0.00(+47.54%)
Feb 19, 2021 0.0058 0.0068 0.0044 0.0061 55,115,800 +0.00(+7.02%)
Feb 18, 2021 0.0079 0.0080 0.0052 0.0057 34,181,460 -0.00(-26.92%)
Feb 17, 2021 0.0066 0.0085 0.0052 0.0078 55,672,300 +0.00(+16.42%)
Feb 16, 2021 0.0090 0.0098 0.0060 0.0067 66,074,768 -0.00(-17.28%)
Feb 12, 2021 0.0110 0.0110 0.0066 0.0081 48,767,996 -0.00(-4.71%)
Feb 11, 2021 0.0120 0.0129 0.0076 0.0085 103,949,168 -0.00(-27.97%)
Feb 10, 2021 0.0081 0.0150 0.0080 0.0118 171,007,808 +0.00(+66.20%)
Feb 09, 2021 0.0029 0.0120 0.0027 0.0071 186,538,512 +0.00(+136.67%)
Feb 08, 2021 0.0025 0.0035 0.0015 0.0030 198,650,832 +0.00(+36.36%)
Feb 05, 2021 0.0013 0.0025 0.0012 0.0022 246,432,800 +0.00(+69.23%)
Feb 04, 2021 0.0012 0.0013 0.0010 0.0013 26,224,344 +0.00(+8.33%)
Feb 03, 2021 0.0011 0.0015 0.0010 0.0012 26,959,500 +0.00(+9.09%)
Feb 02, 2021 0.0012 0.0013 0.0010 0.0011 36,080,208 -0.00(-8.33%)
Feb 01, 2021 0.0012 0.0013 0.0009 0.0012 31,975,976 +0.00(+0.00%)
Jan 29, 2021 0.0013 0.0013 0.0009 0.0012 38,163,700 -0.00(-7.69%)
Jan 28, 2021 0.0011 0.0014 0.0010 0.0013 51,019,088 +0.00(+30.00%)
Jan 27, 2021 0.0010 0.0013 0.0008 0.0010 33,466,824 +0.00(+11.11%)
Jan 26, 2021 0.0010 0.0011 0.0009 0.0009 23,948,904 -0.00(-10.00%)
Jan 25, 2021 0.0011 0.0011 0.0007 0.0010 26,032,092 +0.00(+0.00%)
Jan 22, 2021 0.0009 0.0015 0.0009 0.0010 67,455,200 -0.00(-9.09%)
Jan 21, 2021 0.0008 0.0016 0.0007 0.0011 153,619,040 +0.00(+57.14%)
Jan 20, 2021 0.0006 0.0008 0.0005 0.0007 37,848,048 +0.00(+16.67%)
Jan 19, 2021 0.0008 0.0008 0.0005 0.0006 67,115,272 -0.00(-25.00%)
Jan 15, 2021 0.0010 0.0012 0.0007 0.0008 131,359,504 +0.00(+14.29%)
Jan 14, 2021 0.0004 0.0008 0.0004 0.0007 78,459,904 +0.00(+75.00%)
Jan 13, 2021 0.0005 0.0006 0.0004 0.0004 4,501,800 -0.00(-20.00%)
Jan 12, 2021 0.0005 0.0005 0.0005 0.0005 568,002 +0.00(+25.00%)
Jan 11, 2021 0.0004 0.0005 0.0004 0.0004 14,680,120 +0.00(+0.00%)
Jan 08, 2021 0.0004 0.0004 0.0004 0.0004 2,460,900 +0.00(+0.00%)
Jan 07, 2021 0.0004 0.0005 0.0003 0.0004 4,280,001 +0.00(+0.00%)
Jan 06, 2021 0.0005 0.0005 0.0004 0.0004 7,551,173 -0.00(-33.33%)
Jan 05, 2021 0.0005 0.0006 0.0005 0.0006 3,700,827 +0.00(+20.00%)
Jan 04, 2021 0.0003 0.0006 0.0003 0.0005 32,225,462 +0.00(+25.00%)
Dec 31, 2020 0.0004 0.0004 0.0004 8,997,987 +0.00(+0.00%)
Dec 30, 2020 0.0004 0.0005 0.0003 0.0004 8,997,987 +0.00(+33.33%)
Dec 29, 2020 0.0004 0.0004 0.0003 0.0003 767,997 -0.00(-25.00%)
Dec 28, 2020 0.0004 0.0004 0.0004 0.0004 5,240,000 +0.00(+0.00%)
Dec 24, 2020 0.0004 0.0004 0.0004 0.0004 870,000 +0.00(+0.00%)
Dec 23, 2020 0.0003 0.0004 0.0003 0.0004 4,132,670 -0.00(-20.00%)
Dec 22, 2020 0.0005 0.0005 0.0005 0.0005 550,001 +0.00(+25.00%)
Dec 21, 2020 0.0004 0.0004 0.0003 0.0004 477,313 +0.00(+0.00%)
Dec 18, 2020 0.0004 0.0004 0.0004 0.0004 1,400,000 +0.00(+0.00%)
Dec 17, 2020 0.0004 0.0004 0.0003 0.0004 1,100,101 +0.00(+0.00%)
Dec 16, 2020 0.0003 0.0004 0.0003 0.0004 322,833 +0.00(+33.33%)
Dec 15, 2020 0.0003 0.0004 0.0003 0.0003 1,440,281 -0.00(-25.00%)
Dec 14, 2020 0.0004 0.0004 0.0003 0.0004 650,833 +0.00(+0.00%)
Dec 11, 2020 0.0003 0.0004 0.0003 0.0004 9,536,100 +0.00(+33.33%)
Dec 10, 2020 0.0003 0.0003 0.0003 0.0003 190,600 +0.00(+0.00%)
Dec 09, 2020 0.0003 0.0003 0.0003 0.0003 3,300 +0.00(+0.00%)
Dec 08, 2020 0.0003 0.0003 0.0003 0.0003 102,599 -0.00(-25.00%)
Dec 07, 2020 0.0004 0.0004 0.0003 0.0004 472,001 +0.00(+33.33%)
Dec 04, 2020 0.0003 0.0004 0.0003 0.0003 10,264,499 +0.00(+0.00%)
Dec 03, 2020 0.0003 0.0004 0.0003 0.0003 21,586,598 +0.00(+0.00%)
Dec 02, 2020 0.0003 0.0003 0.0002 0.0003 11,774,221 +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.