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 (%)
May 31, 2016 0.0001 0.0001 0.0001 2 +0.00(+0.00%)
May 25, 2016 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
May 24, 2016 0.0001 0.0001 0.0001 0.0001 480 +0.00(+0.00%)
May 23, 2016 0.0001 0.0001 0.0001 0.0001 1,682 -0.00(-50.00%)
May 12, 2016 0.0002 0.0002 0.0002 0 +0.00(+100.00%)
May 11, 2016 0.0001 0.0001 0.0001 0.0001 25,000 +0.00(+0.00%)
Apr 25, 2016 0.0001 0.0001 0.0001 1 -0.00(-50.00%)
Apr 12, 2016 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Apr 05, 2016 0.0002 0.0002 0.0002 0 +0.00(+100.00%)
Mar 28, 2016 0.0001 0.0001 0.0001 1 +0.00(+0.00%)
Mar 14, 2016 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Mar 09, 2016 0.0001 0.0001 0.0001 1 +0.00(+0.00%)
Feb 23, 2016 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Feb 01, 2016 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jan 29, 2016 0.0001 0.0001 0.0001 0.0001 529,997 -0.00(-50.00%)
Jan 08, 2016 0.0002 0.0002 0.0002 2 +0.00(+100.00%)
Jan 05, 2016 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Dec 23, 2015 0.0001 0.0001 0.0001 1 +0.00(+0.00%)
Dec 18, 2015 0.0001 0.0001 0.0001 1 +0.00(+0.00%)
Dec 11, 2015 0.0001 0.0001 0.0001 1 -0.00(-50.00%)
Dec 10, 2015 0.0002 0.0002 0.0002 0.0002 110,018 +0.00(+0.00%)
Dec 09, 2015 0.0002 0.0002 0.0002 0.0002 50,000 +0.00(+100.00%)
Dec 08, 2015 0.0001 0.0001 0.0001 0.0001 4,000,001 +0.00(+0.00%)
Dec 07, 2015 0.0002 0.0002 0.0001 0.0001 16,299,090 -0.00(-50.00%)
Dec 04, 2015 0.0003 0.0003 0.0002 0.0002 4,000,001 -0.00(-33.33%)
Dec 03, 2015 0.0004 0.0004 0.0003 0.0003 2,000,003 -0.00(-40.00%)
Dec 01, 2015 0.0005 0.0005 0.0005 2 -0.00(-28.57%)
Nov 30, 2015 0.0007 0.0007 0.0007 0.0007 355,579 +0.00(+0.00%)
Nov 25, 2015 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Nov 18, 2015 0.0007 0.0007 0.0007 0 -0.00(-22.22%)
Nov 12, 2015 0.0009 0.0009 0.0009 1 -0.00(-10.00%)
Nov 11, 2015 0.0012 0.0012 0.0010 0.0010 386,999 -0.00(-16.67%)
Nov 09, 2015 0.0012 0.0012 0.0012 0 -0.00(-36.84%)
Nov 06, 2015 0.0019 0.0019 0.0019 0.0019 11,200 +0.00(+58.33%)
Nov 03, 2015 0.0012 0.0012 0.0012 0 -0.00(-33.33%)
Nov 02, 2015 0.0017 0.0018 0.0017 0.0018 109,015 +0.00(+5.88%)
Oct 30, 2015 0.0017 0.0017 0.0017 0.0017 14,145 +0.00(+30.77%)
Oct 29, 2015 0.0015 0.0015 0.0013 0.0013 210,442 -0.00(-13.33%)
Oct 28, 2015 0.0015 0.0017 0.0015 0.0015 523,500 +0.00(+50.00%)
Oct 27, 2015 0.0016 0.0016 0.0010 0.0010 1,765,000 -0.00(-66.67%)
Oct 22, 2015 0.0030 0.0030 0.0030 0 -0.00(-61.04%)
Oct 16, 2015 0.0077 0.0077 0.0077 2 +0.00(+87.80%)
Oct 15, 2015 0.0055 0.0055 0.0041 0.0041 65,281 -0.00(-25.45%)
Oct 13, 2015 0.0055 0.0055 0.0055 2 +0.00(+0.00%)
Oct 07, 2015 0.0055 0.0055 0.0055 0 -0.00(-38.89%)
Sep 29, 2015 0.0090 0.0090 0.0090 83 +0.00(+2.27%)
Sep 28, 2015 0.0090 0.0090 0.0088 0.0088 6,835 -0.00(-10.20%)
Sep 25, 2015 0.0100 0.0100 0.0098 0.0098 125,600 +0.01(+145.00%)
Sep 24, 2015 0.0040 0.0040 0.0040 0.0040 4,001 +0.00(+25.00%)
Sep 21, 2015 0.0032 0.0032 0.0032 5 +0.00(+0.00%)
Sep 18, 2015 0.0032 0.0032 0.0032 0.0032 300,001 +0.00(+3.23%)
Sep 16, 2015 0.0031 0.0031 0.0031 0 -0.00(-38.00%)
Sep 04, 2015 0.0050 0.0050 0.0050 1 -0.00(-28.57%)
Sep 03, 2015 0.0090 0.0090 0.0070 0.0070 130,003 -0.00(-30.00%)
Sep 02, 2015 0.0150 0.0150 0.0100 0.0100 104,082 -0.00(-33.33%)
Sep 01, 2015 0.0200 0.0200 0.0150 0.0150 5,284 +0.00(+0.00%)
Aug 31, 2015 0.0200 0.0200 0.0150 0.0150 7,072 -0.01(-25.00%)
Aug 28, 2015 0.0200 0.0200 0.0200 0.0200 10,002 +0.00(+0.00%)
Aug 27, 2015 0.0200 0.0200 0.0200 0.0200 681 +0.00(+0.00%)
Aug 25, 2015 0.0200 0.0200 0.0200 1 +0.00(+0.00%)
Aug 24, 2015 0.0200 0.0200 0.0200 0.0200 1,344 +0.00(+0.00%)
Aug 19, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 14, 2015 0.0200 0.0200 0.0200 4 +0.00(+0.00%)
Aug 13, 2015 0.0200 0.0200 0.0200 0.0200 3,613 +0.00(+0.00%)
Aug 12, 2015 0.0200 0.0200 0.0200 0.0200 400 -0.02(-50.00%)
Aug 11, 2015 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Aug 10, 2015 0.0400 0.0400 0.0400 0.0400 1,008 +0.02(+100.00%)
Aug 07, 2015 0.0210 0.0300 0.0200 0.0200 6,119 +0.00(+0.00%)
Aug 05, 2015 0.0200 0.0200 0.0200 0 -0.03(-60.00%)
Aug 03, 2015 0.0500 0.0500 0.0500 0 +0.03(+100.00%)
Jun 29, 2015 0.0250 0.0250 0.0250 0 +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.