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 (%)
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%)
Feb 01, 2019 0.0014 0.0014 0.0014 0.0014 270,000 +0.00(+0.00%)
Jan 31, 2019 0.0015 0.0016 0.0014 0.0014 1,238,830 -0.00(-6.67%)
Jan 30, 2019 0.0016 0.0017 0.0014 0.0015 4,870,340 -0.00(-6.25%)
Jan 29, 2019 0.0017 0.0017 0.0011 0.0016 24,261,268 -0.00(-15.79%)
Jan 28, 2019 0.0017 0.0019 0.0017 0.0019 2,978,231 +0.00(+5.56%)
Jan 25, 2019 0.0020 0.0020 0.0018 0.0018 2,025,500 -0.00(-5.26%)
Jan 24, 2019 0.0019 0.0020 0.0017 0.0019 3,793,494 +0.00(+0.00%)
Jan 23, 2019 0.0017 0.0023 0.0016 0.0019 28,413,122 +0.00(+11.76%)
Jan 22, 2019 0.0020 0.0020 0.0015 0.0017 26,640,694 -0.00(-15.00%)
Jan 18, 2019 0.0015 0.0030 0.0014 0.0020 143,336,608 +0.00(+53.85%)
Jan 17, 2019 0.0016 0.0016 0.0009 0.0013 170,664,032 -0.00(-7.14%)
Jan 16, 2019 0.0006 0.0020 0.0005 0.0014 234,170,096 +0.00(+133.33%)
Jan 15, 2019 0.0005 0.0007 0.0005 0.0006 97,900,680 +0.00(+20.00%)
Jan 14, 2019 0.0004 0.0006 0.0004 0.0005 162,787,456 +0.00(+25.00%)
Jan 11, 2019 0.0003 0.0004 0.0003 0.0004 18,437,400 +0.00(+0.00%)
Jan 10, 2019 0.0004 0.0005 0.0003 0.0004 138,396,336 +0.00(+0.00%)
Jan 09, 2019 0.0003 0.0004 0.0003 0.0004 75,745,704 +0.00(+33.33%)
Jan 08, 2019 0.0003 0.0004 0.0002 0.0003 59,486,256 +0.00(+0.00%)
Jan 07, 2019 0.0002 0.0003 0.0002 0.0003 1,100,001 +0.00(+0.00%)
Jan 04, 2019 0.0002 0.0003 0.0002 0.0003 3,119,600 +0.00(+0.00%)
Jan 03, 2019 0.0003 0.0003 0.0003 0.0003 1,200,000 +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.