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 (%)
Jul 31, 2020 0.0007 0.0007 0.0005 0.0005 5,473,300 -0.00(-16.67%)
Jul 30, 2020 0.0008 0.0008 0.0006 0.0006 2,726,617 -0.00(-25.00%)
Jul 29, 2020 0.0008 0.0008 0.0007 0.0008 17,701,864 +0.00(+0.00%)
Jul 28, 2020 0.0006 0.0008 0.0005 0.0008 29,370,322 +0.00(+60.00%)
Jul 27, 2020 0.0005 0.0006 0.0005 0.0005 50,326,224 +0.00(+0.00%)
Jul 24, 2020 0.0005 0.0006 0.0005 0.0005 6,323,200 +0.00(+0.00%)
Jul 23, 2020 0.0005 0.0006 0.0005 0.0005 11,538,337 +0.00(+0.00%)
Jul 22, 2020 0.0005 0.0006 0.0005 0.0005 7,320,817 -0.00(-16.67%)
Jul 21, 2020 0.0006 0.0006 0.0005 0.0006 22,817,284 +0.00(+0.00%)
Jul 20, 2020 0.0007 0.0007 0.0005 0.0006 18,731,064 +0.00(+0.00%)
Jul 17, 2020 0.0008 0.0010 0.0006 0.0006 92,552,304 -0.00(-25.00%)
Jul 16, 2020 0.0007 0.0008 0.0006 0.0008 21,501,658 +0.00(+14.29%)
Jul 15, 2020 0.0011 0.0011 0.0007 0.0007 39,346,936 -0.00(-36.36%)
Jul 14, 2020 0.0010 0.0015 0.0009 0.0011 81,030,376 +0.00(+22.22%)
Jul 13, 2020 0.0013 0.0014 0.0008 0.0009 116,672,936 -0.00(-25.00%)
Jul 10, 2020 0.0005 0.0019 0.0005 0.0012 503,011,296 +0.00(+200.00%)
Jul 09, 2020 0.0003 0.0005 0.0003 0.0004 74,328,920 +0.00(+100.00%)
Jul 08, 2020 0.0002 0.0003 0.0002 0.0002 1,392,002 +0.00(+0.00%)
Jul 07, 2020 0.0002 0.0002 0.0002 0.0002 602,040 +0.00(+0.00%)
Jul 06, 2020 0.0003 0.0003 0.0002 0.0002 5,173,500 +0.00(+0.00%)
Jul 02, 2020 0.0002 0.0002 0.0002 0.0002 25,000 +0.00(+0.00%)
Jul 01, 2020 0.0002 0.0002 0.0002 0.0002 10,000 +0.00(+0.00%)
Jun 30, 2020 0.0004 0.0004 0.0002 0.0002 3,832,416 -0.00(-33.33%)
Jun 29, 2020 0.0002 0.0003 0.0002 0.0003 3,649,444 +0.00(+0.00%)
Jun 26, 2020 0.0003 0.0003 0.0003 0.0003 1,600,000 +0.00(+50.00%)
Jun 25, 2020 0.0003 0.0003 0.0002 0.0002 3,121,658 +0.00(+0.00%)
Jun 24, 2020 0.0002 0.0003 0.0002 0.0002 121,167 -0.00(-33.33%)
Jun 23, 2020 0.0002 0.0003 0.0002 0.0003 3,503,000 +0.00(+0.00%)
Jun 22, 2020 0.0003 0.0003 0.0003 0.0003 359,877 +0.00(+0.00%)
Jun 19, 2020 0.0004 0.0004 0.0002 0.0003 928,400 -0.00(-25.00%)
Jun 18, 2020 0.0004 0.0004 0.0002 0.0004 176,000 +0.00(+33.33%)
Jun 17, 2020 0.0003 0.0003 0.0003 0.0003 2,154,999 +0.00(+0.00%)
Jun 16, 2020 0.0003 0.0004 0.0003 0.0003 10,668,166 +0.00(+0.00%)
Jun 15, 2020 0.0003 0.0003 0.0003 0.0003 1,189,000 +0.00(+0.00%)
Jun 12, 2020 0.0003 0.0003 0.0003 0.0003 605,200 -0.00(-25.00%)
Jun 11, 2020 0.0004 0.0004 0.0004 0.0004 217,999 +0.00(+0.00%)
Jun 10, 2020 0.0004 0.0004 0.0003 0.0004 2,453,650 +0.00(+0.00%)
Jun 09, 2020 0.0003 0.0004 0.0003 0.0004 1,002,001 +0.00(+0.00%)
Jun 08, 2020 0.0004 0.0004 0.0004 0.0004 50,023 +0.00(+0.00%)
Jun 05, 2020 0.0004 0.0004 0.0003 0.0004 12,865,900 +0.00(+33.33%)
Jun 04, 2020 0.0003 0.0004 0.0003 0.0003 16,985,716 +0.00(+50.00%)
Jun 03, 2020 0.0002 0.0003 0.0002 0.0002 1,060,001 -0.00(-33.33%)
Jun 02, 2020 0.0003 0.0003 0.0003 0.0003 913,308 +0.00(+0.00%)
Jun 01, 2020 0.0003 0.0003 0.0003 0.0003 10,001 +0.00(+50.00%)
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%)
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.