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, 2018 0.0009 0.0009 0.0009 0 +0.00(+12.50%)
Mar 28, 2018 0.0009 0.0009 0.0008 0.0008 1,011,938 +0.00(+14.29%)
Mar 27, 2018 0.0007 0.0009 0.0007 0.0007 3,000,002 -0.00(-12.50%)
Mar 26, 2018 0.0009 0.0009 0.0007 0.0008 6,897,086 -0.00(-20.00%)
Mar 23, 2018 0.0008 0.0011 0.0008 0.0010 17,701,382 +0.00(+25.00%)
Mar 22, 2018 0.0016 0.0016 0.0007 0.0008 18,224,568 -0.00(-38.46%)
Mar 21, 2018 0.0013 0.0013 0.0013 0.0013 540,089 -0.00(-7.14%)
Mar 20, 2018 0.0014 0.0014 0.0014 0.0014 10,000 +0.00(+0.00%)
Mar 19, 2018 0.0011 0.0014 0.0010 0.0014 1,550,001 +0.00(+16.67%)
Mar 16, 2018 0.0013 0.0014 0.0010 0.0012 4,018,065 -0.00(-7.69%)
Mar 15, 2018 0.0009 0.0025 0.0009 0.0013 18,888,912 +0.00(+44.44%)
Mar 14, 2018 0.0007 0.0009 0.0006 0.0009 12,855,965 +0.00(+200.00%)
Mar 13, 2018 0.0020 0.0027 0.0003 0.0003 1,213,334 -0.00(-72.73%)
Mar 12, 2018 0.0030 0.0030 0.0011 0.0011 405,001 +0.00(+10.00%)
Mar 09, 2018 0.0020 0.0020 0.0002 0.0010 155,000 -0.00(-50.00%)
Mar 08, 2018 0.0039 0.0039 0.0020 0.0020 223,732 +0.00(+63.93%)
Mar 06, 2018 0.0012 0.0012 0.0012 1 -0.00(-18.67%)
Mar 05, 2018 0.0015 0.0015 0.0015 0.0015 7,500 +0.00(+25.00%)
Mar 02, 2018 0.0010 0.0012 0.0010 0.0012 1,047,815 +0.00(+0.00%)
Feb 28, 2018 0.0012 0.0012 0.0012 0 +0.00(+9.09%)
Feb 27, 2018 0.0011 0.0011 0.0011 0.0011 270,001 +0.00(+0.00%)
Feb 26, 2018 0.0008 0.0011 0.0008 0.0011 40,000 +0.00(+10.00%)
Feb 23, 2018 0.0010 0.0010 0.0010 0.0010 150,010 +0.00(+66.67%)
Feb 22, 2018 0.0012 0.0012 0.0006 0.0006 538,667 -0.00(-50.00%)
Feb 21, 2018 0.0012 0.0012 0.0012 0.0012 1,120,426 +0.00(+33.33%)
Feb 20, 2018 0.0020 0.0020 0.0004 0.0009 5,029,454 -0.00(-77.50%)
Feb 16, 2018 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Feb 15, 2018 0.0040 0.0040 0.0040 0.0040 9,999 +0.00(+0.00%)
Feb 14, 2018 0.0035 0.0040 0.0035 0.0040 212,358 +0.00(+14.29%)
Feb 13, 2018 0.0034 0.0035 0.0033 0.0035 114,517 +0.00(+16.67%)
Feb 12, 2018 0.0024 0.0030 0.0024 0.0030 2,513,928 +0.00(+25.00%)
Feb 09, 2018 0.0019 0.0024 0.0019 0.0024 74,411 +0.00(+26.32%)
Feb 08, 2018 0.0027 0.0027 0.0019 0.0019 233,518 -0.00(-29.63%)
Feb 07, 2018 0.0024 0.0027 0.0024 0.0027 49,000 +0.00(+50.00%)
Feb 06, 2018 0.0018 0.0018 0.0018 0.0018 7,500 +0.00(+0.00%)
Feb 05, 2018 0.0022 0.0025 0.0018 0.0018 160,001 -0.00(-33.33%)
Feb 02, 2018 0.0023 0.0027 0.0023 0.0027 520,000 +0.00(+12.50%)
Feb 01, 2018 0.0019 0.0027 0.0019 0.0024 517,500 +0.00(+60.00%)
Jan 30, 2018 0.0015 0.0015 0.0015 1 +0.00(+0.00%)
Jan 29, 2018 0.0020 0.0020 0.0015 0.0015 508,000 +0.00(+0.00%)
Jan 23, 2018 0.0015 0.0015 0.0015 0 -0.00(-28.57%)
Jan 17, 2018 0.0021 0.0021 0.0021 1 +0.00(+0.00%)
Jan 16, 2018 0.0021 0.0021 0.0021 0.0021 10,000 +0.00(+0.00%)
Jan 12, 2018 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
Jan 11, 2018 0.0021 0.0021 0.0021 0.0021 4,001 +0.00(+0.00%)
Jan 10, 2018 0.0022 0.0022 0.0017 0.0021 754,251 -0.00(-27.59%)
Jan 09, 2018 0.0029 0.0029 0.0029 0.0029 7,000 +0.00(+0.00%)
Jan 08, 2018 0.0020 0.0029 0.0020 0.0029 203,103 +0.00(+45.00%)
Jan 05, 2018 0.0020 0.0025 0.0020 0.0020 195,001 +0.00(+0.00%)
Jan 04, 2018 0.0020 0.0020 0.0020 0.0020 71,978 +0.00(+0.00%)
Jan 03, 2018 0.0020 0.0020 0.0020 0.0020 300 +0.00(+42.86%)
Jan 02, 2018 0.0014 0.0014 0.0014 0.0014 182 -0.00(-6.67%)
Dec 29, 2017 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Dec 28, 2017 0.0015 0.0015 0.0015 0.0015 200 -0.00(-25.00%)
Dec 27, 2017 0.0015 0.0020 0.0015 0.0020 339,399 +0.00(+33.33%)
Dec 26, 2017 0.0015 0.0015 0.0014 0.0015 365,000 +0.00(+1.69%)
Dec 22, 2017 0.0016 0.0016 0.0015 0.0015 148,000 -0.00(-1.67%)
Dec 21, 2017 0.0018 0.0018 0.0015 0.0015 50,003 -0.00(-25.00%)
Dec 20, 2017 0.0025 0.0025 0.0020 0.0020 75,031 -0.00(-20.00%)
Dec 19, 2017 0.0017 0.0029 0.0017 0.0025 587,201 +0.00(+127.27%)
Dec 18, 2017 0.0015 0.0015 0.0011 0.0011 1,097,233 +0.00(+0.00%)
Dec 15, 2017 0.0011 0.0011 0.0011 0.0011 661 +0.00(+0.00%)
Dec 14, 2017 0.0015 0.0015 0.0011 0.0011 570,944 -0.00(-26.67%)
Dec 13, 2017 0.0015 0.0015 0.0015 0.0015 77,313 -0.00(-11.76%)
Dec 11, 2017 0.0017 0.0017 0.0017 3 +0.00(+0.00%)
Dec 05, 2017 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Dec 04, 2017 0.0013 0.0013 0.0013 0.0017 512,764 +0.00(+30.77%)
Dec 01, 2017 0.0018 0.0018 0.0009 0.0013 2,667,368 -0.00(-32.99%)
Nov 30, 2017 0.0019 0.0019 0.0019 0.0019 1,251 +0.00(+7.78%)
Nov 29, 2017 0.0015 0.0018 0.0015 0.0018 819,746 +0.00(+100.00%)
Nov 28, 2017 0.0009 0.0009 0.0009 0.0009 400,001 -0.00(-25.00%)
Nov 27, 2017 0.0007 0.0017 0.0007 0.0012 957,830 +0.00(+50.00%)
Nov 24, 2017 0.0010 0.0010 0.0008 0.0008 159,411 -0.00(-20.00%)
Nov 21, 2017 0.0012 0.0012 0.0010 0.0010 52 -0.00(-16.67%)
Nov 20, 2017 0.0012 0.0012 0.0012 0.0012 64,787 -0.00(-25.00%)
Nov 17, 2017 0.0016 0.0016 0.0016 0.0016 30,000 +0.00(+14.29%)
Nov 16, 2017 0.0014 0.0014 0.0014 0.0014 100,000 -0.00(-12.50%)
Nov 15, 2017 0.0014 0.0016 0.0014 0.0016 839,846 +0.00(+6.67%)
Nov 14, 2017 0.0012 0.0015 0.0012 0.0015 108,001 +0.00(+0.00%)
Nov 13, 2017 0.0013 0.0015 0.0010 0.0015 208,864 -0.00(-9.64%)
Nov 10, 2017 0.0013 0.0017 0.0013 0.0017 1,026,446 +0.00(+50.91%)
Nov 09, 2017 0.0013 0.0015 0.0011 0.0011 1,093,400 +0.00(+7.84%)
Nov 08, 2017 0.0013 0.0013 0.0010 0.0010 1,630,290 -0.00(-40.00%)
Nov 07, 2017 0.0012 0.0018 0.0011 0.0017 1,355,618 +0.00(+41.67%)
Nov 06, 2017 0.0016 0.0016 0.0008 0.0012 4,145,231 -0.00(-25.00%)
Nov 03, 2017 0.0034 0.0046 0.0016 0.0016 22,489,140 -0.00(-15.79%)
Nov 02, 2017 0.0010 0.0060 0.0010 0.0019 19,567,356 +0.00(+216.67%)
Nov 01, 2017 0.0008 0.0008 0.0006 0.0006 700,001 -0.00(-45.45%)
Oct 31, 2017 0.0010 0.0013 0.0010 0.0011 1,229,568 -0.00(-8.33%)
Oct 30, 2017 0.0007 0.0012 0.0005 0.0012 4,487,959 +0.00(+71.43%)
Oct 26, 2017 0.0007 0.0007 0.0007 0 -0.00(-41.67%)
Oct 25, 2017 0.0008 0.0012 0.0008 0.0012 375,002 +0.00(+50.00%)
Oct 24, 2017 0.0008 0.0008 0.0008 0.0008 60,001 +0.00(+0.00%)
Oct 20, 2017 0.0008 0.0008 0.0008 1 +0.00(+0.00%)
Oct 19, 2017 0.0008 0.0008 0.0008 0.0008 200,001 +0.00(+0.00%)
Oct 16, 2017 0.0008 0.0008 0.0008 0 +0.00(+33.33%)
Oct 13, 2017 0.0009 0.0014 0.0006 0.0006 3,195,182 -0.00(-50.00%)
Oct 12, 2017 0.0013 0.0016 0.0012 0.0012 6,032,553 +0.00(+0.00%)
Oct 11, 2017 0.0008 0.0016 0.0006 0.0012 11,925,829 +0.00(+33.33%)
Oct 02, 2017 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Sep 26, 2017 0.0009 0.0009 0.0009 0 +0.00(+12.50%)
Sep 25, 2017 0.0008 0.0008 0.0008 0.0008 590,000 +0.00(+14.29%)
Sep 22, 2017 0.0008 0.0008 0.0007 0.0007 500,000 -0.00(-41.67%)
Sep 19, 2017 0.0012 0.0012 0.0012 0 +0.00(+50.00%)
Sep 18, 2017 0.0009 0.0009 0.0008 0.0008 140,889 -0.00(-11.11%)
Sep 14, 2017 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Sep 13, 2017 0.0009 0.0009 0.0009 0.0009 400,000 +0.00(+0.00%)
Sep 11, 2017 0.0009 0.0009 0.0009 0 -0.00(-10.00%)
Sep 08, 2017 0.0011 0.0013 0.0010 0.0010 177,500 -0.00(-23.08%)
Sep 07, 2017 0.0012 0.0016 0.0012 0.0013 1,043,493 +0.00(+30.00%)
Sep 06, 2017 0.0014 0.0014 0.0009 0.0010 1,673,112 -0.00(-28.57%)
Sep 05, 2017 0.0020 0.0020 0.0013 0.0014 7,429,767 -0.00(-33.33%)
Sep 01, 2017 0.0010 0.0035 0.0010 0.0021 32,217,832 +0.00(+75.00%)
Aug 31, 2017 0.0012 0.0013 0.0012 0.0012 531,896 +0.00(+20.00%)
Aug 29, 2017 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Aug 24, 2017 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Aug 23, 2017 0.0010 0.0010 0.0010 0.0010 70,000 +0.00(+25.00%)
Aug 21, 2017 0.0008 0.0008 0.0008 0 -0.00(-38.46%)
Aug 18, 2017 0.0006 0.0014 0.0006 0.0013 2,812,195 +0.00(+116.67%)
Aug 17, 2017 0.0006 0.0006 0.0006 0.0006 325,000 +0.00(+0.00%)
Aug 15, 2017 0.0006 0.0006 0.0006 2 +0.00(+50.00%)
Aug 09, 2017 0.0004 0.0004 0.0004 0 -0.00(-20.00%)
Aug 07, 2017 0.0005 0.0005 0.0005 0 -0.00(-16.67%)
Aug 01, 2017 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Jul 21, 2017 0.0006 0.0006 0.0006 2 -0.00(-14.29%)
Jul 19, 2017 0.0007 0.0007 0.0007 1 -0.00(-12.50%)
Jul 17, 2017 0.0008 0.0008 0.0008 0 +0.00(+100.00%)
Jul 13, 2017 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jul 11, 2017 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jul 10, 2017 0.0004 0.0004 0.0004 0.0004 910,001 +0.00(+0.00%)
Jul 07, 2017 0.0004 0.0004 0.0004 0.0004 100,000 +0.00(+0.00%)
Jul 03, 2017 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jun 30, 2017 0.0004 0.0004 0.0004 0 -0.00(-35.48%)
Jun 29, 2017 0.0007 0.0007 0.0006 0.0006 460,001 -0.00(-22.50%)
Jun 28, 2017 0.0008 0.0014 0.0008 0.0008 4,430,768 -0.00(-33.33%)
Jun 27, 2017 0.0009 0.0012 0.0006 0.0012 1,878,851 +0.00(+33.33%)
Jun 26, 2017 0.0009 0.0009 0.0009 0.0009 110,000 +0.00(+12.50%)
Jun 22, 2017 0.0008 0.0008 0.0008 0 -0.00(-33.33%)
Jun 21, 2017 0.0006 0.0016 0.0006 0.0012 3,838,509 +0.00(+200.00%)
Jun 20, 2017 0.0006 0.0006 0.0004 0.0004 700,000 -0.00(-20.00%)
Jun 19, 2017 0.0004 0.0005 0.0004 0.0005 705,901 +0.00(+0.00%)
Jun 16, 2017 0.0005 0.0005 0.0004 0.0005 720,003 -0.00(-50.00%)
Jun 14, 2017 0.0010 0.0010 0.0010 1 -0.00(-16.67%)
Jun 13, 2017 0.0012 0.0012 0.0010 0.0012 1,022,165 +0.00(+20.00%)
Jun 12, 2017 0.0008 0.0018 0.0008 0.0010 8,882,703 +0.00(+25.00%)
Jun 09, 2017 0.0004 0.0010 0.0004 0.0008 19,371,040 +0.00(+60.00%)
Jun 08, 2017 0.0003 0.0010 0.0003 0.0005 13,959,488 +0.00(+150.00%)
May 24, 2017 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
May 22, 2017 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
May 19, 2017 0.0003 0.0003 0.0003 0.0003 201 +0.00(+0.00%)
May 15, 2017 0.0003 0.0003 0.0003 10 +0.00(+50.00%)
May 01, 2017 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
Apr 28, 2017 0.0001 0.0003 0.0001 0.0003 4,442,210 +0.00(+200.00%)
Apr 04, 2017 0.0001 0.0001 0.0001 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.