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%)
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.