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 (%)
Aug 30, 2019 0.0006 0.0006 0.0006 0.0006 804,000 +0.00(+0.00%)
Aug 29, 2019 0.0007 0.0007 0.0006 0.0006 2,512,499 +0.00(+0.00%)
Aug 28, 2019 0.0006 0.0007 0.0006 0.0006 1,700,001 -0.00(-14.29%)
Aug 27, 2019 0.0006 0.0007 0.0006 0.0007 1,747,142 +0.00(+0.00%)
Aug 26, 2019 0.0005 0.0007 0.0005 0.0007 4,031,037 +0.00(+16.67%)
Aug 23, 2019 0.0006 0.0007 0.0006 0.0006 2,073,500 +0.00(+0.00%)
Aug 22, 2019 0.0005 0.0006 0.0005 0.0006 1,925,001 +0.00(+0.00%)
Aug 21, 2019 0.0006 0.0006 0.0005 0.0006 4,225,250 +0.00(+0.00%)
Aug 20, 2019 0.0005 0.0007 0.0005 0.0006 12,789,071 +0.00(+20.00%)
Aug 19, 2019 0.0007 0.0008 0.0005 0.0005 14,666,275 -0.00(-16.67%)
Aug 16, 2019 0.0006 0.0006 0.0006 0.0006 2,145,000 +0.00(+20.00%)
Aug 15, 2019 0.0006 0.0006 0.0005 0.0005 1,044,427 -0.00(-16.67%)
Aug 14, 2019 0.0007 0.0007 0.0006 0.0006 774,144 -0.00(-14.29%)
Aug 13, 2019 0.0006 0.0007 0.0005 0.0007 6,610,771 +0.00(+16.67%)
Aug 12, 2019 0.0006 0.0007 0.0006 0.0006 2,737,640 +0.00(+0.00%)
Aug 09, 2019 0.0007 0.0007 0.0006 0.0006 2,474,600 -0.00(-14.29%)
Aug 08, 2019 0.0005 0.0007 0.0005 0.0007 872,420 +0.00(+16.67%)
Aug 07, 2019 0.0005 0.0006 0.0005 0.0006 2,959,752 +0.00(+20.00%)
Aug 06, 2019 0.0006 0.0006 0.0005 0.0005 1,063,000 -0.00(-16.67%)
Aug 05, 2019 0.0005 0.0007 0.0005 0.0006 672,700 -0.00(-14.29%)
Aug 02, 2019 0.0005 0.0007 0.0005 0.0007 1,681,900 +0.00(+40.00%)
Aug 01, 2019 0.0005 0.0007 0.0005 0.0005 810,820 +0.00(+0.00%)
Jul 31, 2019 0.0005 0.0006 0.0005 0.0005 476,741 +0.00(+0.00%)
Jul 30, 2019 0.0004 0.0006 0.0004 0.0005 492,730 +0.00(+0.00%)
Jul 29, 2019 0.0004 0.0006 0.0004 0.0005 13,392,400 -0.00(-16.67%)
Jul 26, 2019 0.0004 0.0006 0.0004 0.0006 13,888,000 +0.00(+50.00%)
Jul 25, 2019 0.0005 0.0006 0.0004 0.0004 37,570,444 -0.00(-33.33%)
Jul 24, 2019 0.0005 0.0006 0.0005 0.0006 3,831,092 +0.00(+0.00%)
Jul 23, 2019 0.0007 0.0007 0.0006 0.0006 9,765,501 +0.00(+0.00%)
Jul 22, 2019 0.0006 0.0007 0.0006 0.0006 3,747,577 +0.00(+0.00%)
Jul 19, 2019 0.0006 0.0007 0.0006 0.0006 1,234,600 +0.00(+0.00%)
Jul 18, 2019 0.0006 0.0007 0.0006 0.0006 2,823,814 -0.00(-14.29%)
Jul 17, 2019 0.0006 0.0007 0.0005 0.0007 26,427,960 +0.00(+16.67%)
Jul 16, 2019 0.0005 0.0006 0.0005 0.0006 2,082,978 +0.00(+20.00%)
Jul 15, 2019 0.0006 0.0006 0.0005 0.0005 5,495,182 -0.00(-16.67%)
Jul 12, 2019 0.0006 0.0006 0.0005 0.0006 4,081,100 +0.00(+0.00%)
Jul 11, 2019 0.0007 0.0007 0.0006 0.0006 10,569,192 -0.00(-14.29%)
Jul 10, 2019 0.0007 0.0007 0.0006 0.0007 10,246,925 +0.00(+0.00%)
Jul 09, 2019 0.0007 0.0008 0.0006 0.0007 4,002,493 -0.00(-12.50%)
Jul 08, 2019 0.0008 0.0009 0.0007 0.0008 8,272,250 +0.00(+0.00%)
Jul 05, 2019 0.0009 0.0009 0.0007 0.0008 7,179,600 -0.00(-11.11%)
Jul 03, 2019 0.0009 0.0009 0.0008 0.0009 2,699,400 +0.00(+12.50%)
Jul 02, 2019 0.0008 0.0009 0.0008 0.0008 6,643,990 -0.00(-11.11%)
Jul 01, 2019 0.0011 0.0011 0.0007 0.0009 16,210,877 -0.00(-10.00%)
Jun 28, 2019 0.0008 0.0010 0.0007 0.0010 16,083,600 +0.00(+42.86%)
Jun 27, 2019 0.0007 0.0008 0.0006 0.0007 14,269,361 +0.00(+0.00%)
Jun 26, 2019 0.0008 0.0008 0.0006 0.0007 16,299,214 -0.00(-12.50%)
Jun 25, 2019 0.0009 0.0010 0.0007 0.0008 18,096,992 -0.00(-20.00%)
Jun 24, 2019 0.0011 0.0011 0.0009 0.0010 20,743,408 -0.00(-9.09%)
Jun 21, 2019 0.0010 0.0011 0.0010 0.0011 13,839,100 +0.00(+10.00%)
Jun 20, 2019 0.0012 0.0013 0.0010 0.0010 29,062,256 -0.00(-16.67%)
Jun 19, 2019 0.0012 0.0012 0.0010 0.0012 9,084,082 +0.00(+0.00%)
Jun 18, 2019 0.0012 0.0014 0.0012 0.0012 11,151,500 +0.00(+0.00%)
Jun 17, 2019 0.0012 0.0014 0.0012 0.0012 21,101,192 +0.00(+0.00%)
Jun 14, 2019 0.0011 0.0012 0.0010 0.0012 17,203,000 +0.00(+20.00%)
Jun 13, 2019 0.0011 0.0012 0.0010 0.0010 11,293,878 +0.00(+0.00%)
Jun 12, 2019 0.0011 0.0012 0.0010 0.0010 33,501,824 -0.00(-9.09%)
Jun 11, 2019 0.0012 0.0013 0.0010 0.0011 10,245,085 -0.00(-8.33%)
Jun 10, 2019 0.0014 0.0014 0.0011 0.0012 14,486,277 -0.00(-14.29%)
Jun 07, 2019 0.0013 0.0015 0.0010 0.0014 8,517,600 +0.00(+40.00%)
Jun 06, 2019 0.0010 0.0014 0.0010 0.0010 22,002,724 -0.00(-23.08%)
Jun 05, 2019 0.0016 0.0016 0.0011 0.0013 38,877,664 -0.00(-18.75%)
Jun 04, 2019 0.0017 0.0018 0.0015 0.0016 14,653,491 -0.00(-5.88%)
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.