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 (%)
Apr 30, 2019 0.0012 0.0012 0.0012 0.0012 89,910 -0.00(-14.29%)
Apr 29, 2019 0.0014 0.0016 0.0013 0.0014 255,207 +0.00(+0.00%)
Apr 26, 2019 0.0014 0.0015 0.0014 0.0014 395,000 +0.00(+27.27%)
Apr 25, 2019 0.0012 0.0016 0.0011 0.0011 2,634,100 -0.00(-8.33%)
Apr 24, 2019 0.0013 0.0014 0.0012 0.0012 2,835,000 -0.00(-14.29%)
Apr 23, 2019 0.0015 0.0015 0.0013 0.0014 4,239,939 -0.00(-6.67%)
Apr 22, 2019 0.0020 0.0020 0.0015 0.0015 8,485,158 -0.00(-11.76%)
Apr 18, 2019 0.0017 0.0025 0.0015 0.0017 24,191,398 +0.00(+13.33%)
Apr 17, 2019 0.0014 0.0016 0.0014 0.0015 1,884,164 +0.00(+7.14%)
Apr 16, 2019 0.0014 0.0014 0.0014 0.0014 720,000 +0.00(+0.00%)
Apr 15, 2019 0.0011 0.0014 0.0011 0.0014 2,000,000 +0.00(+40.00%)
Apr 12, 2019 0.0011 0.0011 0.0010 0.0010 221,000 -0.00(-16.67%)
Apr 11, 2019 0.0011 0.0012 0.0011 0.0012 563,000 +0.00(+9.09%)
Apr 10, 2019 0.0014 0.0014 0.0010 0.0011 186,497 -0.00(-15.38%)
Apr 08, 2019 0.0013 0.0013 0.0013 0 -0.00(-7.14%)
Apr 05, 2019 0.0015 0.0015 0.0014 0.0014 820,000 +0.00(+27.27%)
Apr 04, 2019 0.0015 0.0015 0.0011 0.0011 435,000 +0.00(+0.00%)
Apr 02, 2019 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Apr 01, 2019 0.0011 0.0011 0.0011 0.0011 428,572 -0.00(-15.38%)
Mar 29, 2019 0.0014 0.0016 0.0011 0.0013 2,440,300 -0.00(-18.75%)
Mar 28, 2019 0.0015 0.0016 0.0015 0.0016 6,296,267 +0.00(+14.29%)
Mar 27, 2019 0.0014 0.0016 0.0014 0.0014 4,496,501 +0.00(+16.67%)
Mar 26, 2019 0.0012 0.0012 0.0012 0.0012 75,833 +0.00(+0.00%)
Mar 25, 2019 0.0011 0.0012 0.0010 0.0012 2,210,001 +0.00(+20.00%)
Mar 22, 2019 0.0011 0.0012 0.0010 0.0010 1,200,000 -0.00(-16.67%)
Mar 21, 2019 0.0013 0.0015 0.0012 0.0012 2,817,500 +0.00(+0.00%)
Mar 20, 2019 0.0013 0.0015 0.0011 0.0012 4,958,333 -0.00(-7.69%)
Mar 19, 2019 0.0015 0.0016 0.0013 0.0013 9,013,208 +0.00(+0.00%)
Mar 18, 2019 0.0012 0.0013 0.0012 0.0013 5,000 +0.00(+0.00%)
Mar 15, 2019 0.0011 0.0013 0.0011 0.0013 2,000,000 +0.00(+18.18%)
Mar 14, 2019 0.0012 0.0012 0.0011 0.0011 1,400,001 -0.00(-15.38%)
Mar 13, 2019 0.0014 0.0014 0.0013 0.0013 593,846 +0.00(+0.00%)
Mar 12, 2019 0.0011 0.0013 0.0011 0.0013 1,556,000 +0.00(+18.18%)
Mar 11, 2019 0.0011 0.0011 0.0011 0.0011 2,035,000 -0.00(-15.38%)
Mar 08, 2019 0.0014 0.0014 0.0013 0.0013 750,000 +0.00(+0.00%)
Mar 07, 2019 0.0011 0.0013 0.0011 0.0013 4,543,384 +0.00(+30.00%)
Mar 06, 2019 0.0010 0.0010 0.0010 1 +0.00(+0.00%)
Mar 05, 2019 0.0009 0.0011 0.0009 0.0010 286,363 +0.00(+11.11%)
Mar 04, 2019 0.0009 0.0009 0.0009 0.0009 160,000 +0.00(+0.00%)
Mar 01, 2019 0.0009 0.0010 0.0009 0.0009 3,561,100 +0.00(+0.00%)
Feb 28, 2019 0.0009 0.0009 0.0009 0.0009 2,000 -0.00(-18.18%)
Feb 27, 2019 0.0011 0.0011 0.0011 0.0011 24,002 +0.00(+22.22%)
Feb 26, 2019 0.0011 0.0011 0.0009 0.0009 230,745 +0.00(+0.00%)
Feb 25, 2019 0.0009 0.0009 0.0009 0.0009 100,000 -0.00(-18.18%)
Feb 21, 2019 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Feb 20, 2019 0.0011 0.0011 0.0011 0.0011 210,000 +0.00(+0.00%)
Feb 19, 2019 0.0010 0.0012 0.0010 0.0011 2,607,500 +0.00(+22.22%)
Feb 15, 2019 0.0009 0.0009 0.0009 0.0009 1,276,400 -0.00(-10.00%)
Feb 14, 2019 0.0009 0.0010 0.0009 0.0010 605,556 +0.00(+11.11%)
Feb 12, 2019 0.0009 0.0009 0.0009 0 -0.00(-18.18%)
Feb 11, 2019 0.0012 0.0012 0.0011 0.0011 372,500 +0.00(+22.22%)
Feb 08, 2019 0.0011 0.0011 0.0009 0.0009 4,322,000 -0.00(-18.18%)
Feb 07, 2019 0.0013 0.0014 0.0011 0.0011 859,997 -0.00(-15.38%)
Feb 06, 2019 0.0014 0.0014 0.0012 0.0013 1,624,879 +0.00(+0.00%)
Feb 05, 2019 0.0013 0.0013 0.0013 0.0013 365,002 +0.00(+0.00%)
Feb 04, 2019 0.0014 0.0014 0.0013 0.0013 750,002 -0.00(-7.14%)
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.