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 (%)
Nov 30, 2018 0.0002 0.0003 0.0002 0.0003 17,971,600 +0.00(+0.00%)
Nov 29, 2018 0.0002 0.0003 0.0002 0.0003 81,587,928 +0.00(+0.00%)
Nov 28, 2018 0.0003 0.0003 0.0002 0.0003 11,243,333 +0.00(+0.00%)
Nov 27, 2018 0.0003 0.0003 0.0002 0.0003 27,928,834 -0.00(-25.00%)
Nov 26, 2018 0.0003 0.0005 0.0003 0.0004 416,837,376 +0.00(+33.33%)
Nov 23, 2018 0.0002 0.0003 0.0002 0.0003 2,566,600 +0.00(+0.00%)
Nov 21, 2018 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Nov 20, 2018 0.0003 0.0003 0.0003 0.0003 76,665 +0.00(+0.00%)
Nov 19, 2018 0.0003 0.0003 0.0002 0.0003 9,897,300 +0.00(+0.00%)
Nov 16, 2018 0.0002 0.0003 0.0002 0.0003 6,310,000 +0.00(+0.00%)
Nov 14, 2018 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Nov 13, 2018 0.0003 0.0003 0.0003 0.0003 15,334 +0.00(+0.00%)
Nov 12, 2018 0.0002 0.0003 0.0002 0.0003 2,030,000 +0.00(+0.00%)
Nov 09, 2018 0.0003 0.0004 0.0003 0.0003 18,622,000 +0.00(+0.00%)
Nov 08, 2018 0.0003 0.0003 0.0002 0.0003 10,587,941 +0.00(+0.00%)
Nov 07, 2018 0.0003 0.0004 0.0003 0.0003 229,057,168 -0.00(-25.00%)
Nov 06, 2018 0.0003 0.0004 0.0003 0.0004 326,325 +0.00(+0.00%)
Nov 05, 2018 0.0003 0.0004 0.0003 0.0004 438,888 +0.00(+0.00%)
Nov 02, 2018 0.0004 0.0004 0.0004 0.0004 665,000 +0.00(+33.33%)
Nov 01, 2018 0.0003 0.0004 0.0003 0.0003 3,960,000 -0.00(-25.00%)
Oct 31, 2018 0.0003 0.0004 0.0003 0.0004 550,000 +0.00(+0.00%)
Oct 29, 2018 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Oct 26, 2018 0.0003 0.0004 0.0003 0.0004 4,802,200 +0.00(+0.00%)
Oct 24, 2018 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Oct 23, 2018 0.0003 0.0004 0.0003 0.0004 5,886,132 +0.00(+0.00%)
Oct 22, 2018 0.0004 0.0004 0.0004 2 +0.00(+0.00%)
Oct 19, 2018 0.0003 0.0004 0.0003 0.0004 520,200 +0.00(+0.00%)
Oct 18, 2018 0.0003 0.0005 0.0003 0.0004 84,172,936 +0.00(+0.00%)
Oct 17, 2018 0.0003 0.0004 0.0003 0.0004 4,659,453 +0.00(+0.00%)
Oct 16, 2018 0.0004 0.0004 0.0004 0.0004 300,901 +0.00(+0.00%)
Oct 15, 2018 0.0003 0.0004 0.0003 0.0004 9,016,927 +0.00(+0.00%)
Oct 12, 2018 0.0004 0.0004 0.0004 0.0004 204,800 +0.00(+0.00%)
Oct 11, 2018 0.0005 0.0005 0.0004 0.0004 11,200,000 -0.00(-20.00%)
Oct 10, 2018 0.0005 0.0005 0.0003 0.0005 1,170,898 +0.00(+0.00%)
Oct 09, 2018 0.0005 0.0005 0.0004 0.0005 23,100,392 +0.00(+0.00%)
Oct 08, 2018 0.0005 0.0006 0.0004 0.0005 4,513,571 -0.00(-16.67%)
Oct 05, 2018 0.0007 0.0007 0.0005 0.0006 14,545,300 +0.00(+0.00%)
Oct 04, 2018 0.0006 0.0006 0.0006 0.0006 8,527,316 +0.00(+0.00%)
Oct 03, 2018 0.0005 0.0007 0.0005 0.0006 22,564,816 +0.00(+20.00%)
Oct 02, 2018 0.0003 0.0005 0.0003 0.0005 66,401,624 +0.00(+25.00%)
Oct 01, 2018 0.0003 0.0004 0.0003 0.0004 3,795,980 +0.00(+0.00%)
Sep 28, 2018 0.0003 0.0004 0.0003 0.0004 4,097,700 +0.00(+0.00%)
Sep 27, 2018 0.0004 0.0005 0.0003 0.0004 99,614,656 -0.00(-20.00%)
Sep 26, 2018 0.0004 0.0005 0.0004 0.0005 381,000 +0.00(+0.00%)
Sep 25, 2018 0.0004 0.0005 0.0004 0.0005 25,000 +0.00(+0.00%)
Sep 24, 2018 0.0005 0.0005 0.0005 0.0005 99,999 +0.00(+0.00%)
Sep 21, 2018 0.0005 0.0005 0.0004 0.0005 1,750,000 -0.00(-16.67%)
Sep 20, 2018 0.0005 0.0006 0.0005 0.0006 3,070,011 +0.00(+0.00%)
Sep 18, 2018 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Sep 17, 2018 0.0006 0.0006 0.0004 0.0006 9,335,739 +0.00(+0.00%)
Sep 14, 2018 0.0005 0.0006 0.0005 0.0006 19,896,000 +0.00(+0.00%)
Sep 13, 2018 0.0006 0.0008 0.0006 0.0006 33,837,212 -0.00(-14.29%)
Sep 12, 2018 0.0005 0.0007 0.0004 0.0007 93,385,264 +0.00(+40.00%)
Sep 11, 2018 0.0006 0.0006 0.0005 0.0005 32,855,000 -0.00(-28.57%)
Sep 10, 2018 0.0007 0.0007 0.0006 0.0007 3,068,589 +0.00(+0.00%)
Sep 07, 2018 0.0006 0.0007 0.0006 0.0007 11,229,000 +0.00(+16.67%)
Sep 06, 2018 0.0007 0.0007 0.0006 0.0006 4,807,144 -0.00(-14.29%)
Sep 05, 2018 0.0006 0.0007 0.0006 0.0007 5,375,335 +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.