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, 2019 0.0019 0.0019 0.0015 0.0016 48,142,300 -0.00(-15.79%)
May 30, 2019 0.0033 0.0034 0.0016 0.0019 154,349,664 -0.00(-40.62%)
May 29, 2019 0.0024 0.0040 0.0021 0.0032 278,401,152 +0.00(+77.78%)
May 28, 2019 0.0017 0.0018 0.0015 0.0018 3,848,015 +0.00(+5.88%)
May 24, 2019 0.0013 0.0017 0.0013 0.0017 2,866,400 +0.00(+21.43%)
May 23, 2019 0.0014 0.0014 0.0013 0.0014 3,293,396 +0.00(+7.69%)
May 22, 2019 0.0012 0.0014 0.0012 0.0013 2,789,205 +0.00(+8.33%)
May 21, 2019 0.0013 0.0013 0.0012 0.0012 1,536,462 -0.00(-7.69%)
May 20, 2019 0.0016 0.0016 0.0012 0.0013 12,025,584 -0.00(-18.75%)
May 17, 2019 0.0017 0.0019 0.0015 0.0016 3,713,500 -0.00(-15.79%)
May 16, 2019 0.0019 0.0020 0.0017 0.0019 4,214,362 +0.00(+5.56%)
May 15, 2019 0.0018 0.0019 0.0017 0.0018 4,082,610 +0.00(+0.00%)
May 14, 2019 0.0019 0.0020 0.0017 0.0018 10,599,907 -0.00(-5.26%)
May 13, 2019 0.0019 0.0025 0.0016 0.0019 4,266,961 -0.00(-5.00%)
May 10, 2019 0.0018 0.0021 0.0016 0.0020 9,008,000 +0.00(+17.65%)
May 09, 2019 0.0019 0.0020 0.0015 0.0017 16,790,656 +0.00(+6.25%)
May 08, 2019 0.0018 0.0025 0.0015 0.0016 66,934,956 +0.00(+23.08%)
May 07, 2019 0.0009 0.0015 0.0009 0.0013 3,625,001 +0.00(+8.33%)
May 06, 2019 0.0014 0.0020 0.0011 0.0012 12,580,749 +0.00(+0.00%)
May 03, 2019 0.0013 0.0015 0.0012 0.0012 1,365,900 +0.00(+0.00%)
May 02, 2019 0.0012 0.0020 0.0012 0.0012 2,659,523 +0.00(+0.00%)
May 01, 2019 0.0012 0.0015 0.0012 0.0012 980,520 +0.00(+0.00%)
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%)
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%)
Jan 02, 2019 0.0003 0.0003 0.0003 0.0003 99,999 +0.00(+0.00%)
Dec 31, 2018 0.0003 0.0003 0.0003 0.0003 68,000 +0.00(+0.00%)
Dec 28, 2018 0.0003 0.0003 0.0003 0.0003 900 +0.00(+0.00%)
Dec 27, 2018 0.0003 0.0003 0.0003 0.0003 10,491,608 +0.00(+0.00%)
Dec 26, 2018 0.0002 0.0003 0.0002 0.0003 57,749,256 +0.00(+0.00%)
Dec 24, 2018 0.0003 0.0003 0.0003 0.0003 1,000,000 +0.00(+0.00%)
Dec 21, 2018 0.0002 0.0003 0.0002 0.0003 159,224,800 +0.00(+0.00%)
Dec 20, 2018 0.0002 0.0003 0.0002 0.0003 1,150,000 +0.00(+0.00%)
Dec 19, 2018 0.0002 0.0003 0.0002 0.0003 2,187,329 +0.00(+0.00%)
Dec 18, 2018 0.0002 0.0003 0.0002 0.0003 11,110,356 +0.00(+0.00%)
Dec 17, 2018 0.0002 0.0003 0.0002 0.0003 700,924 +0.00(+0.00%)
Dec 14, 2018 0.0002 0.0003 0.0002 0.0003 9,170,400 +0.00(+0.00%)
Dec 13, 2018 0.0002 0.0003 0.0002 0.0003 6,566,668 +0.00(+50.00%)
Dec 12, 2018 0.0002 0.0003 0.0002 0.0002 5,765,628 -0.00(-33.33%)
Dec 11, 2018 0.0003 0.0003 0.0002 0.0003 1,919,519 +0.00(+0.00%)
Dec 10, 2018 0.0002 0.0003 0.0002 0.0003 526,138 +0.00(+0.00%)
Dec 07, 2018 0.0002 0.0003 0.0002 0.0003 6,552,200 +0.00(+0.00%)
Dec 06, 2018 0.0002 0.0003 0.0002 0.0003 7,620,002 +0.00(+0.00%)
Dec 04, 2018 0.0003 0.0003 0.0003 0.0003 4,403,300 +0.00(+0.00%)
Dec 03, 2018 0.0003 0.0003 0.0002 0.0003 2,495,400 +0.00(+0.00%)
Nov 30, 2018 0.0002 0.0003 0.0002 0.0003 17,971,600 +0.00(+0.00%)
Nov 29, 2018 0.0002 0.0003 0.0002 0.0003 81,587,928 +0.00(+0.00%)
Nov 28, 2018 0.0003 0.0003 0.0002 0.0003 11,243,333 +0.00(+0.00%)
Nov 27, 2018 0.0003 0.0003 0.0002 0.0003 27,928,834 -0.00(-25.00%)
Nov 26, 2018 0.0003 0.0005 0.0003 0.0004 416,837,376 +0.00(+33.33%)
Nov 23, 2018 0.0002 0.0003 0.0002 0.0003 2,566,600 +0.00(+0.00%)
Nov 21, 2018 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Nov 20, 2018 0.0003 0.0003 0.0003 0.0003 76,665 +0.00(+0.00%)
Nov 19, 2018 0.0003 0.0003 0.0002 0.0003 9,897,300 +0.00(+0.00%)
Nov 16, 2018 0.0002 0.0003 0.0002 0.0003 6,310,000 +0.00(+0.00%)
Nov 14, 2018 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Nov 13, 2018 0.0003 0.0003 0.0003 0.0003 15,334 +0.00(+0.00%)
Nov 12, 2018 0.0002 0.0003 0.0002 0.0003 2,030,000 +0.00(+0.00%)
Nov 09, 2018 0.0003 0.0004 0.0003 0.0003 18,622,000 +0.00(+0.00%)
Nov 08, 2018 0.0003 0.0003 0.0002 0.0003 10,587,941 +0.00(+0.00%)
Nov 07, 2018 0.0003 0.0004 0.0003 0.0003 229,057,168 -0.00(-25.00%)
Nov 06, 2018 0.0003 0.0004 0.0003 0.0004 326,325 +0.00(+0.00%)
Nov 05, 2018 0.0003 0.0004 0.0003 0.0004 438,888 +0.00(+0.00%)
Nov 02, 2018 0.0004 0.0004 0.0004 0.0004 665,000 +0.00(+33.33%)
Nov 01, 2018 0.0003 0.0004 0.0003 0.0003 3,960,000 -0.00(-25.00%)
Oct 31, 2018 0.0003 0.0004 0.0003 0.0004 550,000 +0.00(+0.00%)
Oct 29, 2018 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Oct 26, 2018 0.0003 0.0004 0.0003 0.0004 4,802,200 +0.00(+0.00%)
Oct 24, 2018 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Oct 23, 2018 0.0003 0.0004 0.0003 0.0004 5,886,132 +0.00(+0.00%)
Oct 22, 2018 0.0004 0.0004 0.0004 2 +0.00(+0.00%)
Oct 19, 2018 0.0003 0.0004 0.0003 0.0004 520,200 +0.00(+0.00%)
Oct 18, 2018 0.0003 0.0005 0.0003 0.0004 84,172,936 +0.00(+0.00%)
Oct 17, 2018 0.0003 0.0004 0.0003 0.0004 4,659,453 +0.00(+0.00%)
Oct 16, 2018 0.0004 0.0004 0.0004 0.0004 300,901 +0.00(+0.00%)
Oct 15, 2018 0.0003 0.0004 0.0003 0.0004 9,016,927 +0.00(+0.00%)
Oct 12, 2018 0.0004 0.0004 0.0004 0.0004 204,800 +0.00(+0.00%)
Oct 11, 2018 0.0005 0.0005 0.0004 0.0004 11,200,000 -0.00(-20.00%)
Oct 10, 2018 0.0005 0.0005 0.0003 0.0005 1,170,898 +0.00(+0.00%)
Oct 09, 2018 0.0005 0.0005 0.0004 0.0005 23,100,392 +0.00(+0.00%)
Oct 08, 2018 0.0005 0.0006 0.0004 0.0005 4,513,571 -0.00(-16.67%)
Oct 05, 2018 0.0007 0.0007 0.0005 0.0006 14,545,300 +0.00(+0.00%)
Oct 04, 2018 0.0006 0.0006 0.0006 0.0006 8,527,316 +0.00(+0.00%)
Oct 03, 2018 0.0005 0.0007 0.0005 0.0006 22,564,816 +0.00(+20.00%)
Oct 02, 2018 0.0003 0.0005 0.0003 0.0005 66,401,624 +0.00(+25.00%)
Oct 01, 2018 0.0003 0.0004 0.0003 0.0004 3,795,980 +0.00(+0.00%)
Sep 28, 2018 0.0003 0.0004 0.0003 0.0004 4,097,700 +0.00(+0.00%)
Sep 27, 2018 0.0004 0.0005 0.0003 0.0004 99,614,656 -0.00(-20.00%)
Sep 26, 2018 0.0004 0.0005 0.0004 0.0005 381,000 +0.00(+0.00%)
Sep 25, 2018 0.0004 0.0005 0.0004 0.0005 25,000 +0.00(+0.00%)
Sep 24, 2018 0.0005 0.0005 0.0005 0.0005 99,999 +0.00(+0.00%)
Sep 21, 2018 0.0005 0.0005 0.0004 0.0005 1,750,000 -0.00(-16.67%)
Sep 20, 2018 0.0005 0.0006 0.0005 0.0006 3,070,011 +0.00(+0.00%)
Sep 18, 2018 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Sep 17, 2018 0.0006 0.0006 0.0004 0.0006 9,335,739 +0.00(+0.00%)
Sep 14, 2018 0.0005 0.0006 0.0005 0.0006 19,896,000 +0.00(+0.00%)
Sep 13, 2018 0.0006 0.0008 0.0006 0.0006 33,837,212 -0.00(-14.29%)
Sep 12, 2018 0.0005 0.0007 0.0004 0.0007 93,385,264 +0.00(+40.00%)
Sep 11, 2018 0.0006 0.0006 0.0005 0.0005 32,855,000 -0.00(-28.57%)
Sep 10, 2018 0.0007 0.0007 0.0006 0.0007 3,068,589 +0.00(+0.00%)
Sep 07, 2018 0.0006 0.0007 0.0006 0.0007 11,229,000 +0.00(+16.67%)
Sep 06, 2018 0.0007 0.0007 0.0006 0.0006 4,807,144 -0.00(-14.29%)
Sep 05, 2018 0.0006 0.0007 0.0006 0.0007 5,375,335 +0.00(+0.00%)
Sep 04, 2018 0.0007 0.0008 0.0006 0.0007 23,997,258 +0.00(+0.00%)
Aug 31, 2018 0.0007 0.0007 0.0007 0 -0.00(-12.50%)
Aug 30, 2018 0.0007 0.0009 0.0007 0.0008 33,220,976 +0.00(+14.29%)
Aug 29, 2018 0.0009 0.0009 0.0007 0.0007 59,875,712 -0.00(-22.22%)
Aug 28, 2018 0.0008 0.0009 0.0008 0.0009 5,930,000 +0.00(+12.50%)
Aug 27, 2018 0.0010 0.0010 0.0008 0.0008 34,244,004 -0.00(-33.33%)
Aug 24, 2018 0.0011 0.0012 0.0011 0.0012 2,801,200 -0.00(-7.69%)
Aug 23, 2018 0.0014 0.0014 0.0012 0.0013 26,020,950 -0.00(-7.14%)
Aug 22, 2018 0.0012 0.0014 0.0012 0.0014 7,107,108 +0.00(+16.67%)
Aug 21, 2018 0.0009 0.0012 0.0009 0.0012 3,363,194 +0.00(+20.00%)
Aug 20, 2018 0.0011 0.0012 0.0009 0.0010 8,877,500 +0.00(+0.00%)
Aug 17, 2018 0.0011 0.0011 0.0009 0.0010 2,878,700 -0.00(-9.09%)
Aug 16, 2018 0.0011 0.0011 0.0010 0.0011 1,310,001 +0.00(+0.00%)
Aug 15, 2018 0.0010 0.0011 0.0010 0.0011 935,742 +0.00(+22.22%)
Aug 14, 2018 0.0009 0.0012 0.0009 0.0009 1,170,808 -0.00(-18.18%)
Aug 13, 2018 0.0010 0.0011 0.0009 0.0011 524,500 +0.00(+10.00%)
Aug 10, 2018 0.0011 0.0012 0.0010 0.0010 9,058,200 -0.00(-9.09%)
Aug 09, 2018 0.0010 0.0011 0.0008 0.0011 1,400,999 +0.00(+22.22%)
Aug 08, 2018 0.0009 0.0010 0.0008 0.0009 9,835,492 -0.00(-10.00%)
Aug 07, 2018 0.0009 0.0012 0.0009 0.0010 13,344,191 +0.00(+0.00%)
Aug 06, 2018 0.0013 0.0013 0.0009 0.0010 14,372,702 -0.00(-23.08%)
Aug 03, 2018 0.0009 0.0015 0.0009 0.0013 57,835,300 +0.00(+44.44%)
Aug 02, 2018 0.0007 0.0009 0.0007 0.0009 4,818,504 +0.00(+12.50%)
Aug 01, 2018 0.0008 0.0008 0.0007 0.0008 7,076,112 +0.00(+0.00%)
Jul 31, 2018 0.0007 0.0008 0.0007 0.0008 255,000 -0.00(-11.11%)
Jul 30, 2018 0.0008 0.0009 0.0007 0.0009 1,243,001 +0.00(+0.00%)
Jul 27, 2018 1 +0.00(+0.00%)
Jul 26, 2018 0.0009 0.0009 0.0009 1 +0.00(+0.00%)
Jul 25, 2018 0.0009 0.0009 0.0009 0.0009 1,394,701 +0.00(+0.00%)
Jul 24, 2018 0.0008 0.0009 0.0008 0.0009 611,111 +0.00(+0.00%)
Jul 23, 2018 0.0008 0.0009 0.0007 0.0009 1,211,113 +0.00(+0.00%)
Jul 20, 2018 0.0008 0.0009 0.0007 0.0009 1,958,333 +0.00(+0.00%)
Jul 19, 2018 0.0006 0.0009 0.0006 0.0009 10,175,019 +0.00(+12.50%)
Jul 18, 2018 0.0007 0.0008 0.0006 0.0008 24,417,290 +0.00(+0.00%)
Jul 17, 2018 0.0008 0.0008 0.0008 0.0008 2,450,000 +0.00(+0.00%)
Jul 16, 2018 0.0009 0.0009 0.0008 0.0008 12,774,999 -0.00(-11.11%)
Jul 13, 2018 0.0010 0.0010 0.0009 0.0009 1,550,000 +0.00(+0.00%)
Jul 12, 2018 0.0009 0.0009 0.0009 0.0009 5,731,217 +0.00(+0.00%)
Jul 11, 2018 0.0009 0.0011 0.0008 0.0009 16,001,223 -0.00(-10.00%)
Jul 10, 2018 0.0009 0.0010 0.0009 0.0010 5,900,000 +0.00(+11.11%)
Jul 09, 2018 0.0011 0.0011 0.0009 0.0009 829,998 -0.00(-18.18%)
Jul 06, 2018 0.0009 0.0011 0.0009 0.0011 7,260,492 +0.00(+10.00%)
Jul 05, 2018 0.0012 0.0012 0.0009 0.0010 23,445,152 -0.00(-9.09%)
Jul 03, 2018 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Jul 02, 2018 0.0012 0.0012 0.0011 0.0011 50,801 -0.00(-6.78%)
Jun 29, 2018 0.0011 0.0012 0.0010 0.0012 5,884,375 +0.00(+18.00%)
Jun 28, 2018 0.0012 0.0012 0.0010 0.0010 2,467,300 -0.00(-16.67%)
Jun 27, 2018 0.0013 0.0013 0.0012 0.0012 955,000 -0.00(-7.69%)
Jun 26, 2018 0.0014 0.0014 0.0013 0.0013 1,039,269 +0.00(+0.00%)
Jun 25, 2018 0.0012 0.0013 0.0012 0.0013 1,120,000 +0.00(+8.33%)
Jun 22, 2018 0.0012 0.0012 0.0012 0.0012 1,893,114 -0.00(-14.29%)
Jun 21, 2018 0.0014 0.0012 0.0014 3,283,206 +0.00(+16.67%)
Jun 20, 2018 0.0012 0.0014 0.0012 0.0012 7,181,386 +0.00(+0.00%)
Jun 19, 2018 0.0011 0.0012 0.0011 0.0012 933,000 +0.00(+0.00%)
Jun 18, 2018 0.0011 0.0012 0.0010 0.0012 2,794,773 +0.00(+0.00%)
Jun 15, 2018 0.0013 0.0013 0.0011 0.0012 8,696,506 -0.00(-14.29%)
Jun 14, 2018 0.0013 0.0016 0.0013 0.0014 3,345,018 +0.00(+7.69%)
Jun 13, 2018 0.0014 0.0014 0.0012 0.0013 3,317,382 -0.00(-7.14%)
Jun 12, 2018 0.0014 0.0017 0.0013 0.0014 5,785,601 -0.00(-6.67%)
Jun 11, 2018 0.0015 0.0015 0.0015 0.0015 1,495,000 +0.00(+0.00%)
Jun 08, 2018 0.0016 0.0017 0.0014 0.0015 2,359,000 -0.00(-6.25%)
Jun 07, 2018 0.0016 0.0016 0.0014 0.0016 1,978,125 +0.00(+0.00%)
Jun 06, 2018 0.0017 0.0017 0.0015 0.0016 9,041,200 +0.00(+0.00%)
Jun 05, 2018 0.0014 0.0016 0.0014 0.0016 8,011,498 +0.00(+8.11%)
Jun 04, 2018 0.0018 0.0018 0.0015 0.0015 5,448,200 -0.00(-7.50%)
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.