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 29, 2020 0.0003 0.0003 0.0002 0.0002 1,600,000 +0.00(+0.00%)
May 28, 2020 0.0002 0.0002 0.0002 0.0002 205,001 +0.00(+0.00%)
May 27, 2020 0.0002 0.0003 0.0002 0.0002 2,403,792 +0.00(+0.00%)
May 26, 2020 0.0003 0.0003 0.0002 0.0002 122,455 +0.00(+0.00%)
May 22, 2020 0.0002 0.0002 0.0002 0.0002 922,000 +0.00(+0.00%)
May 19, 2020 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
May 18, 2020 0.0002 0.0002 0.0002 0.0002 50,200 +0.00(+0.00%)
May 15, 2020 0.0003 0.0003 0.0002 0.0002 119,000 -0.00(-33.33%)
May 14, 2020 0.0003 0.0003 0.0003 1 +0.00(+0.00%)
May 13, 2020 0.0002 0.0003 0.0002 0.0003 307,501 +0.00(+0.00%)
May 12, 2020 0.0003 0.0003 0.0003 0.0003 100,001 +0.00(+0.00%)
May 11, 2020 0.0003 0.0003 0.0002 0.0003 3,155,002 +0.00(+50.00%)
May 08, 2020 0.0003 0.0003 0.0002 0.0002 4,146,300 -0.00(-33.33%)
May 07, 2020 0.0003 0.0003 0.0002 0.0003 6,001,501 +0.00(+50.00%)
May 06, 2020 0.0002 0.0003 0.0002 0.0002 85,382 +0.00(+0.00%)
May 05, 2020 0.0002 0.0003 0.0002 0.0002 248,599 +0.00(+0.00%)
May 04, 2020 0.0003 0.0003 0.0002 0.0002 460,000 +0.00(+0.00%)
May 01, 2020 0.0003 0.0003 0.0002 0.0002 103,000 +0.00(+0.00%)
Apr 30, 2020 0.0002 0.0002 0.0002 0.0002 380,020 -0.00(-33.33%)
Apr 29, 2020 0.0002 0.0003 0.0002 0.0003 112,442 +0.00(+50.00%)
Apr 28, 2020 0.0003 0.0003 0.0002 0.0002 1,330,867 +0.00(+0.00%)
Apr 27, 2020 0.0002 0.0002 0.0002 0.0002 4,500 +0.00(+0.00%)
Apr 24, 2020 0.0002 0.0002 0.0002 0.0002 1,707,700 +0.00(+0.00%)
Apr 23, 2020 0.0002 0.0002 0.0002 0.0002 559,300 +0.00(+0.00%)
Apr 22, 2020 0.0002 0.0002 0.0002 0.0002 185,000 +0.00(+0.00%)
Apr 21, 2020 0.0002 0.0002 0.0002 0.0002 1,120,500 -0.00(-33.33%)
Apr 20, 2020 0.0002 0.0003 0.0002 0.0003 200,001 +0.00(+0.00%)
Apr 17, 2020 0.0002 0.0003 0.0002 0.0003 408,600 +0.00(+0.00%)
Apr 16, 2020 0.0002 0.0003 0.0002 0.0003 350,002 +0.00(+50.00%)
Apr 15, 2020 0.0003 0.0003 0.0002 0.0002 557,001 +0.00(+0.00%)
Apr 14, 2020 0.0002 0.0002 0.0002 0.0002 283,001 +0.00(+0.00%)
Apr 13, 2020 0.0002 0.0002 0.0002 0.0002 40,002 +0.00(+0.00%)
Apr 09, 2020 0.0002 0.0003 0.0002 0.0002 3,103,800 +0.00(+0.00%)
Apr 08, 2020 0.0002 0.0002 0.0002 1 +0.00(+0.00%)
Apr 07, 2020 0.0002 0.0002 0.0002 0.0002 1,278,000 -0.00(-33.33%)
Apr 06, 2020 0.0003 0.0003 0.0003 0.0003 652 +0.00(+0.00%)
Apr 03, 2020 0.0003 0.0003 0.0003 0.0003 69,000 +0.00(+50.00%)
Apr 02, 2020 0.0003 0.0003 0.0002 0.0002 2,000 +0.00(+0.00%)
Apr 01, 2020 0.0002 0.0003 0.0002 0.0002 50,030 +0.00(+0.00%)
Mar 31, 2020 0.0002 0.0003 0.0002 0.0002 588,100 +0.00(+0.00%)
Mar 30, 2020 0.0003 0.0003 0.0002 0.0002 2,797,010 -0.00(-50.00%)
Mar 27, 2020 0.0004 0.0004 0.0002 0.0004 11,321,000 +0.00(+33.33%)
Mar 26, 2020 0.0002 0.0003 0.0002 0.0003 12,156,606 +0.00(+0.00%)
Mar 25, 2020 0.0003 0.0003 0.0003 0.0003 100 +0.00(+50.00%)
Mar 24, 2020 0.0003 0.0003 0.0002 0.0002 870,334 +0.00(+0.00%)
Mar 23, 2020 0.0002 0.0003 0.0002 0.0002 6,394,780 +0.00(+0.00%)
Mar 20, 2020 0.0003 0.0003 0.0002 0.0002 5,515,100 +0.00(+0.00%)
Mar 19, 2020 0.0002 0.0003 0.0002 0.0002 1,250,400 +0.00(+0.00%)
Mar 18, 2020 0.0003 0.0003 0.0002 0.0002 166,000 -0.00(-33.33%)
Mar 17, 2020 0.0003 0.0003 0.0002 0.0003 618,000 +0.00(+0.00%)
Mar 16, 2020 0.0003 0.0003 0.0003 0.0003 274,335 +0.00(+0.00%)
Mar 13, 2020 0.0002 0.0003 0.0002 0.0003 5,550,000 +0.00(+50.00%)
Mar 11, 2020 0.0002 0.0002 0.0002 0.0002 20,000 -0.00(-33.33%)
Mar 10, 2020 0.0002 0.0003 0.0002 0.0003 750,000 +0.00(+50.00%)
Mar 09, 2020 0.0002 0.0002 0.0002 0.0002 3,191,763 +0.00(+0.00%)
Mar 06, 2020 0.0002 0.0002 0.0002 0.0002 18,700 +0.00(+0.00%)
Mar 05, 2020 0.0002 0.0002 0.0002 0.0002 220,000 -0.00(-33.33%)
Mar 04, 2020 0.0002 0.0003 0.0002 0.0003 610,847 +0.00(+50.00%)
Mar 03, 2020 0.0003 0.0003 0.0002 0.0002 3,390,401 -0.00(-33.33%)
Mar 02, 2020 0.0004 0.0004 0.0003 0.0003 20,162,702 +0.00(+0.00%)
Feb 28, 2020 0.0003 0.0004 0.0003 0.0003 1,332,100 -0.00(-25.00%)
Feb 27, 2020 0.0003 0.0004 0.0003 0.0004 2,050,100 +0.00(+0.00%)
Feb 26, 2020 0.0003 0.0004 0.0003 0.0004 371,001 +0.00(+33.33%)
Feb 25, 2020 0.0004 0.0004 0.0003 0.0003 4,847,219 -0.00(-25.00%)
Feb 24, 2020 0.0004 0.0004 0.0003 0.0004 2,120,499 +0.00(+33.33%)
Feb 21, 2020 0.0004 0.0005 0.0003 0.0003 37,210,700 -0.00(-25.00%)
Feb 20, 2020 0.0003 0.0004 0.0003 0.0004 22,719,668 +0.00(+33.33%)
Feb 19, 2020 0.0002 0.0003 0.0002 0.0003 2,109,349 +0.00(+0.00%)
Feb 18, 2020 0.0002 0.0003 0.0002 0.0003 70,001 +0.00(+50.00%)
Feb 14, 2020 0.0002 0.0002 0.0002 0.0002 1,000,000 +0.00(+0.00%)
Feb 13, 2020 0.0002 0.0003 0.0002 0.0002 3,042,087 +0.00(+0.00%)
Feb 12, 2020 0.0002 0.0002 0.0002 0.0002 7,790,135 +0.00(+0.00%)
Feb 11, 2020 0.0002 0.0002 0.0002 0.0002 302,300 -0.00(-33.33%)
Feb 10, 2020 0.0002 0.0003 0.0002 0.0003 108,615 +0.00(+0.00%)
Feb 07, 2020 0.0003 0.0003 0.0003 0.0003 86,000 +0.00(+0.00%)
Feb 06, 2020 0.0003 0.0003 0.0003 0.0003 410,001 +0.00(+50.00%)
Feb 05, 2020 0.0003 0.0003 0.0002 0.0002 3,186,999 +0.00(+0.00%)
Feb 04, 2020 0.0002 0.0003 0.0002 0.0002 1,506,688 +0.00(+0.00%)
Feb 03, 2020 0.0003 0.0003 0.0002 0.0002 1,690,000 -0.00(-33.33%)
Jan 31, 2020 0.0003 0.0003 0.0003 0.0003 536,400 +0.00(+50.00%)
Jan 30, 2020 0.0002 0.0002 0.0002 0.0002 250,000 -0.00(-33.33%)
Jan 29, 2020 0.0003 0.0003 0.0003 0.0003 2,000,000 +0.00(+50.00%)
Jan 28, 2020 0.0003 0.0003 0.0002 0.0002 1,407,250 +0.00(+0.00%)
Jan 27, 2020 0.0002 0.0002 0.0002 0.0002 100,000 +0.00(+0.00%)
Jan 24, 2020 0.0002 0.0002 0.0002 0.0002 1,000 +0.00(+0.00%)
Jan 23, 2020 0.0002 0.0002 0.0002 0.0002 5,540,001 -0.00(-33.33%)
Jan 22, 2020 0.0003 0.0003 0.0002 0.0003 1,560,000 +0.00(+0.00%)
Jan 21, 2020 0.0003 0.0003 0.0002 0.0003 365,080 +0.00(+0.00%)
Jan 17, 2020 0.0002 0.0003 0.0002 0.0003 51,000 +0.00(+0.00%)
Jan 15, 2020 0.0003 0.0003 0.0003 0 +0.00(+50.00%)
Jan 14, 2020 0.0002 0.0003 0.0002 0.0002 554,164 +0.00(+0.00%)
Jan 13, 2020 0.0002 0.0002 0.0002 0.0002 641,668 +0.00(+0.00%)
Jan 10, 2020 0.0002 0.0003 0.0002 0.0002 141,900 -0.00(-33.33%)
Jan 09, 2020 0.0003 0.0003 0.0002 0.0003 12,736,734 +0.00(+50.00%)
Jan 08, 2020 0.0002 0.0002 0.0002 0.0002 1,825,001 +0.00(+0.00%)
Jan 07, 2020 0.0002 0.0002 0.0002 0.0002 895,003 +0.00(+0.00%)
Jan 06, 2020 0.0002 0.0003 0.0002 0.0002 702,128 +0.00(+0.00%)
Jan 03, 2020 0.0002 0.0002 0.0002 1 +0.00(+0.00%)
Jan 02, 2020 0.0003 0.0003 0.0002 0.0002 2,450,000 +0.00(+0.00%)
Dec 31, 2019 0.0002 0.0003 0.0002 0.0002 18,070,200 -0.00(-33.33%)
Dec 30, 2019 0.0002 0.0003 0.0002 0.0003 844,333 +0.00(+50.00%)
Dec 27, 2019 0.0003 0.0003 0.0002 0.0002 1,242,000 -0.00(-33.33%)
Dec 26, 2019 0.0003 0.0003 0.0003 0.0003 1,617,506 +0.00(+50.00%)
Dec 24, 2019 0.0002 0.0002 0.0002 0.0002 16,400 -0.00(-33.33%)
Dec 23, 2019 0.0002 0.0003 0.0002 0.0003 9,001,992 +0.00(+0.00%)
Dec 20, 2019 0.0003 0.0003 0.0002 0.0003 5,864,700 +0.00(+50.00%)
Dec 19, 2019 0.0002 0.0002 0.0002 0.0002 494,001 -0.00(-33.33%)
Dec 18, 2019 0.0003 0.0003 0.0002 0.0003 3,093,336 +0.00(+50.00%)
Dec 17, 2019 0.0002 0.0003 0.0002 0.0002 5,511,886 -0.00(-50.00%)
Dec 16, 2019 0.0003 0.0004 0.0003 0.0004 9,457,598 +0.00(+33.33%)
Dec 13, 2019 0.0003 0.0003 0.0003 0.0003 1,231,000 -0.00(-25.00%)
Dec 12, 2019 0.0002 0.0004 0.0002 0.0004 6,432,454 +0.00(+100.00%)
Dec 11, 2019 0.0004 0.0004 0.0002 0.0002 1,469,102 +0.00(+0.00%)
Dec 10, 2019 0.0002 0.0003 0.0002 0.0002 579,660 -0.00(-33.33%)
Dec 09, 2019 0.0002 0.0003 0.0002 0.0003 1,628,625 -0.00(-25.00%)
Dec 06, 2019 0.0004 0.0004 0.0004 0.0004 15,000 +0.00(+33.33%)
Dec 05, 2019 0.0003 0.0003 0.0002 0.0003 6,704,998 +0.00(+0.00%)
Dec 04, 2019 0.0003 0.0003 0.0002 0.0003 1,090,002 +0.00(+50.00%)
Dec 03, 2019 0.0003 0.0003 0.0002 0.0002 560,000 -0.00(-33.33%)
Dec 02, 2019 0.0002 0.0004 0.0002 0.0003 2,869,964 +0.00(+0.00%)
Nov 29, 2019 0.0003 0.0003 0.0003 0.0003 5,410,000 +0.00(+0.00%)
Nov 27, 2019 0.0003 0.0004 0.0003 0.0003 545,000 +0.00(+0.00%)
Nov 26, 2019 0.0003 0.0003 0.0003 0.0003 2,580,041 -0.00(-25.00%)
Nov 25, 2019 0.0003 0.0004 0.0003 0.0004 2,357,655 +0.00(+0.00%)
Nov 22, 2019 0.0003 0.0004 0.0003 0.0004 430,300 +0.00(+0.00%)
Nov 21, 2019 0.0004 0.0004 0.0003 0.0004 407,100 +0.00(+0.00%)
Nov 20, 2019 0.0003 0.0004 0.0003 0.0004 2,300,001 +0.00(+33.33%)
Nov 19, 2019 0.0004 0.0004 0.0003 0.0003 1,449,138 +0.00(+0.00%)
Nov 18, 2019 0.0004 0.0004 0.0003 0.0003 1,266,801 +0.00(+0.00%)
Nov 15, 2019 0.0003 0.0003 0.0003 0.0003 261,600 -0.00(-25.00%)
Nov 14, 2019 0.0003 0.0004 0.0003 0.0004 2,064,205 +0.00(+33.33%)
Nov 13, 2019 0.0003 0.0003 0.0003 0.0003 2,623,833 +0.00(+0.00%)
Nov 12, 2019 0.0003 0.0003 0.0003 0.0003 847,500 +0.00(+0.00%)
Nov 11, 2019 0.0003 0.0004 0.0003 0.0003 523,943 -0.00(-25.00%)
Nov 08, 2019 0.0003 0.0004 0.0003 0.0004 5,348,200 +0.00(+33.33%)
Nov 07, 2019 0.0003 0.0003 0.0003 16 +0.00(+0.00%)
Nov 06, 2019 0.0003 0.0003 0.0003 0.0003 122,001 +0.00(+0.00%)
Nov 05, 2019 0.0003 0.0004 0.0003 0.0003 2,362,965 -0.00(-25.00%)
Nov 04, 2019 0.0003 0.0004 0.0003 0.0004 10,660,830 +0.00(+0.00%)
Nov 01, 2019 0.0004 0.0004 0.0004 0.0004 950,000 -0.00(-20.00%)
Oct 31, 2019 0.0005 0.0005 0.0003 0.0005 382,001 +0.00(+25.00%)
Oct 30, 2019 0.0004 0.0004 0.0004 0.0004 50,000 +0.00(+0.00%)
Oct 29, 2019 0.0004 0.0004 0.0004 0.0004 7,379,100 +0.00(+0.00%)
Oct 28, 2019 0.0005 0.0005 0.0004 0.0004 1,379,500 -0.00(-20.00%)
Oct 25, 2019 0.0005 0.0005 0.0004 0.0005 1,153,800 +0.00(+25.00%)
Oct 24, 2019 0.0004 0.0004 0.0004 0.0004 3,096,472 +0.00(+0.00%)
Oct 23, 2019 0.0004 0.0004 0.0004 0.0004 1,635,370 +0.00(+0.00%)
Oct 22, 2019 0.0004 0.0004 0.0004 0.0004 476,225 +0.00(+0.00%)
Oct 21, 2019 0.0004 0.0004 0.0004 0.0004 2,205,405 +0.00(+0.00%)
Oct 18, 2019 0.0004 0.0004 0.0004 0.0004 87,400 +0.00(+0.00%)
Oct 17, 2019 0.0004 0.0005 0.0004 0.0004 95,500 +0.00(+0.00%)
Oct 16, 2019 0.0005 0.0005 0.0004 0.0004 815,500 -0.00(-20.00%)
Oct 15, 2019 0.0004 0.0005 0.0004 0.0005 1,062,601 +0.00(+25.00%)
Oct 14, 2019 0.0004 0.0004 0.0004 0.0004 282,500 -0.00(-20.00%)
Oct 11, 2019 0.0004 0.0005 0.0004 0.0005 868,400 +0.00(+25.00%)
Oct 10, 2019 0.0004 0.0004 0.0004 0.0004 2,152,143 +0.00(+0.00%)
Oct 09, 2019 0.0005 0.0005 0.0004 0.0004 2,273,001 +0.00(+0.00%)
Oct 08, 2019 0.0005 0.0005 0.0004 0.0004 1,218,001 -0.00(-20.00%)
Oct 07, 2019 0.0004 0.0006 0.0004 0.0005 21,789,522 +0.00(+25.00%)
Oct 04, 2019 0.0004 0.0005 0.0004 0.0004 11,409,800 +0.00(+0.00%)
Oct 03, 2019 0.0004 0.0004 0.0004 0.0004 80,047 +0.00(+0.00%)
Oct 02, 2019 0.0004 0.0004 0.0004 0.0004 1,334,000 +0.00(+0.00%)
Oct 01, 2019 0.0005 0.0005 0.0004 0.0004 3,888,092 +0.00(+0.00%)
Sep 30, 2019 0.0004 0.0004 0.0004 0.0004 754,682 +0.00(+0.00%)
Sep 27, 2019 0.0004 0.0004 0.0004 0.0004 4,100,000 -0.00(-20.00%)
Sep 26, 2019 0.0004 0.0005 0.0004 0.0005 1,436,833 +0.00(+25.00%)
Sep 25, 2019 0.0005 0.0005 0.0004 0.0004 8,554,001 -0.00(-20.00%)
Sep 24, 2019 0.0005 0.0009 0.0005 0.0005 181,074,320 +0.00(+25.00%)
Sep 23, 2019 0.0004 0.0004 0.0004 0.0004 17,928 -0.00(-20.00%)
Sep 20, 2019 0.0004 0.0005 0.0004 0.0005 2,068,500 +0.00(+25.00%)
Sep 19, 2019 0.0004 0.0005 0.0004 0.0004 26,452,356 +0.00(+33.33%)
Sep 18, 2019 0.0004 0.0004 0.0003 0.0003 3,483,857 -0.00(-25.00%)
Sep 17, 2019 0.0004 0.0004 0.0004 0.0004 2,442,499 +0.00(+0.00%)
Sep 16, 2019 0.0004 0.0005 0.0004 0.0004 10,995,000 +0.00(+0.00%)
Sep 13, 2019 0.0004 0.0005 0.0004 0.0004 229,500 -0.00(-20.00%)
Sep 12, 2019 0.0004 0.0005 0.0004 0.0005 4,863,879 +0.00(+25.00%)
Sep 11, 2019 0.0004 0.0004 0.0004 0.0004 6,192,307 -0.00(-20.00%)
Sep 10, 2019 0.0005 0.0005 0.0004 0.0005 405,555 +0.00(+0.00%)
Sep 09, 2019 0.0005 0.0005 0.0004 0.0005 6,555,212 +0.00(+0.00%)
Sep 06, 2019 0.0006 0.0006 0.0005 0.0005 2,305,300 +0.00(+0.00%)
Sep 05, 2019 0.0005 0.0006 0.0005 0.0005 5,599,336 -0.00(-16.67%)
Sep 04, 2019 0.0005 0.0006 0.0005 0.0006 825,345 +0.00(+20.00%)
Sep 03, 2019 0.0005 0.0005 0.0005 0.0005 1,260,759 -0.00(-16.67%)
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.