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 (%)
Feb 23, 2021 0.0025 0.0025 0.0025 0 -0.01(-72.22%)
Feb 22, 2021 0.0061 0.0098 0.0061 0.0090 126,489,200 +0.00(+47.54%)
Feb 19, 2021 0.0058 0.0068 0.0044 0.0061 55,115,800 +0.00(+7.02%)
Feb 18, 2021 0.0079 0.0080 0.0052 0.0057 34,181,460 -0.00(-26.92%)
Feb 17, 2021 0.0066 0.0085 0.0052 0.0078 55,672,300 +0.00(+16.42%)
Feb 16, 2021 0.0090 0.0098 0.0060 0.0067 66,074,768 -0.00(-17.28%)
Feb 12, 2021 0.0110 0.0110 0.0066 0.0081 48,767,996 -0.00(-4.71%)
Feb 11, 2021 0.0120 0.0129 0.0076 0.0085 103,949,168 -0.00(-27.97%)
Feb 10, 2021 0.0081 0.0150 0.0080 0.0118 171,007,808 +0.00(+66.20%)
Feb 09, 2021 0.0029 0.0120 0.0027 0.0071 186,538,512 +0.00(+136.67%)
Feb 08, 2021 0.0025 0.0035 0.0015 0.0030 198,650,832 +0.00(+36.36%)
Feb 05, 2021 0.0013 0.0025 0.0012 0.0022 246,432,800 +0.00(+69.23%)
Feb 04, 2021 0.0012 0.0013 0.0010 0.0013 26,224,344 +0.00(+8.33%)
Feb 03, 2021 0.0011 0.0015 0.0010 0.0012 26,959,500 +0.00(+9.09%)
Feb 02, 2021 0.0012 0.0013 0.0010 0.0011 36,080,208 -0.00(-8.33%)
Feb 01, 2021 0.0012 0.0013 0.0009 0.0012 31,975,976 +0.00(+0.00%)
Jan 29, 2021 0.0013 0.0013 0.0009 0.0012 38,163,700 -0.00(-7.69%)
Jan 28, 2021 0.0011 0.0014 0.0010 0.0013 51,019,088 +0.00(+30.00%)
Jan 27, 2021 0.0010 0.0013 0.0008 0.0010 33,466,824 +0.00(+11.11%)
Jan 26, 2021 0.0010 0.0011 0.0009 0.0009 23,948,904 -0.00(-10.00%)
Jan 25, 2021 0.0011 0.0011 0.0007 0.0010 26,032,092 +0.00(+0.00%)
Jan 22, 2021 0.0009 0.0015 0.0009 0.0010 67,455,200 -0.00(-9.09%)
Jan 21, 2021 0.0008 0.0016 0.0007 0.0011 153,619,040 +0.00(+57.14%)
Jan 20, 2021 0.0006 0.0008 0.0005 0.0007 37,848,048 +0.00(+16.67%)
Jan 19, 2021 0.0008 0.0008 0.0005 0.0006 67,115,272 -0.00(-25.00%)
Jan 15, 2021 0.0010 0.0012 0.0007 0.0008 131,359,504 +0.00(+14.29%)
Jan 14, 2021 0.0004 0.0008 0.0004 0.0007 78,459,904 +0.00(+75.00%)
Jan 13, 2021 0.0005 0.0006 0.0004 0.0004 4,501,800 -0.00(-20.00%)
Jan 12, 2021 0.0005 0.0005 0.0005 0.0005 568,002 +0.00(+25.00%)
Jan 11, 2021 0.0004 0.0005 0.0004 0.0004 14,680,120 +0.00(+0.00%)
Jan 08, 2021 0.0004 0.0004 0.0004 0.0004 2,460,900 +0.00(+0.00%)
Jan 07, 2021 0.0004 0.0005 0.0003 0.0004 4,280,001 +0.00(+0.00%)
Jan 06, 2021 0.0005 0.0005 0.0004 0.0004 7,551,173 -0.00(-33.33%)
Jan 05, 2021 0.0005 0.0006 0.0005 0.0006 3,700,827 +0.00(+20.00%)
Jan 04, 2021 0.0003 0.0006 0.0003 0.0005 32,225,462 +0.00(+25.00%)
Dec 31, 2020 0.0004 0.0004 0.0004 8,997,987 +0.00(+0.00%)
Dec 30, 2020 0.0004 0.0005 0.0003 0.0004 8,997,987 +0.00(+33.33%)
Dec 29, 2020 0.0004 0.0004 0.0003 0.0003 767,997 -0.00(-25.00%)
Dec 28, 2020 0.0004 0.0004 0.0004 0.0004 5,240,000 +0.00(+0.00%)
Dec 24, 2020 0.0004 0.0004 0.0004 0.0004 870,000 +0.00(+0.00%)
Dec 23, 2020 0.0003 0.0004 0.0003 0.0004 4,132,670 -0.00(-20.00%)
Dec 22, 2020 0.0005 0.0005 0.0005 0.0005 550,001 +0.00(+25.00%)
Dec 21, 2020 0.0004 0.0004 0.0003 0.0004 477,313 +0.00(+0.00%)
Dec 18, 2020 0.0004 0.0004 0.0004 0.0004 1,400,000 +0.00(+0.00%)
Dec 17, 2020 0.0004 0.0004 0.0003 0.0004 1,100,101 +0.00(+0.00%)
Dec 16, 2020 0.0003 0.0004 0.0003 0.0004 322,833 +0.00(+33.33%)
Dec 15, 2020 0.0003 0.0004 0.0003 0.0003 1,440,281 -0.00(-25.00%)
Dec 14, 2020 0.0004 0.0004 0.0003 0.0004 650,833 +0.00(+0.00%)
Dec 11, 2020 0.0003 0.0004 0.0003 0.0004 9,536,100 +0.00(+33.33%)
Dec 10, 2020 0.0003 0.0003 0.0003 0.0003 190,600 +0.00(+0.00%)
Dec 09, 2020 0.0003 0.0003 0.0003 0.0003 3,300 +0.00(+0.00%)
Dec 08, 2020 0.0003 0.0003 0.0003 0.0003 102,599 -0.00(-25.00%)
Dec 07, 2020 0.0004 0.0004 0.0003 0.0004 472,001 +0.00(+33.33%)
Dec 04, 2020 0.0003 0.0004 0.0003 0.0003 10,264,499 +0.00(+0.00%)
Dec 03, 2020 0.0003 0.0004 0.0003 0.0003 21,586,598 +0.00(+0.00%)
Dec 02, 2020 0.0003 0.0003 0.0002 0.0003 11,774,221 +0.00(+0.00%)
Dec 01, 2020 0.0004 0.0004 0.0003 0.0003 4,615,065 +0.00(+0.00%)
Nov 30, 2020 0.0003 0.0003 0.0003 0.0003 203,552 +0.00(+0.00%)
Nov 27, 2020 0.0003 0.0003 0.0003 0.0003 73,000 +0.00(+0.00%)
Nov 25, 2020 0.0003 0.0003 0.0003 0.0003 3,086,300 +0.00(+0.00%)
Nov 24, 2020 0.0003 0.0004 0.0002 0.0003 2,981,711 +0.00(+0.00%)
Nov 23, 2020 0.0003 0.0003 0.0002 0.0003 1,694,003 +0.00(+0.00%)
Nov 20, 2020 0.0003 0.0003 0.0003 0.0003 210,000 +0.00(+0.00%)
Nov 19, 2020 0.0003 0.0003 0.0003 0.0003 10,001 +0.00(+0.00%)
Nov 18, 2020 0.0002 0.0003 0.0002 0.0003 22,780 +0.00(+0.00%)
Nov 17, 2020 0.0002 0.0004 0.0002 0.0003 540,000 +0.00(+0.00%)
Nov 16, 2020 0.0003 0.0004 0.0003 0.0003 1,567,500 +0.00(+0.00%)
Nov 13, 2020 0.0003 0.0003 0.0003 0.0003 2,000,100 +0.00(+0.00%)
Nov 12, 2020 0.0004 0.0004 0.0003 0.0003 6,550,001 +0.00(+50.00%)
Nov 11, 2020 0.0003 0.0003 0.0002 0.0002 684,307 +0.00(+0.00%)
Nov 06, 2020 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Nov 05, 2020 0.0003 0.0003 0.0002 0.0002 528,300 -0.00(-33.33%)
Nov 04, 2020 0.0004 0.0004 0.0003 0.0003 1,855,003 +0.00(+0.00%)
Nov 03, 2020 0.0003 0.0003 0.0003 0.0003 1,078,752 +0.00(+50.00%)
Nov 02, 2020 0.0002 0.0002 0.0002 0.0002 200,002 +0.00(+0.00%)
Oct 30, 2020 0.0002 0.0002 0.0002 0.0002 520,800 +0.00(+0.00%)
Oct 29, 2020 0.0002 0.0003 0.0002 0.0002 398,751 -0.00(-33.33%)
Oct 28, 2020 0.0003 0.0004 0.0003 0.0003 4,623,351 +0.00(+0.00%)
Oct 27, 2020 0.0003 0.0004 0.0002 0.0003 8,233,665 +0.00(+0.00%)
Oct 26, 2020 0.0002 0.0003 0.0002 0.0003 410,933 +0.00(+0.00%)
Oct 23, 2020 0.0003 0.0003 0.0002 0.0003 1,620,000 +0.00(+50.00%)
Oct 22, 2020 0.0003 0.0003 0.0002 0.0002 425,530 +0.00(+0.00%)
Oct 21, 2020 0.0002 0.0002 0.0002 0.0002 46,300 -0.00(-33.33%)
Oct 20, 2020 0.0003 0.0003 0.0003 0.0003 250,000 +0.00(+0.00%)
Oct 19, 2020 0.0002 0.0003 0.0002 0.0003 2,024,451 +0.00(+0.00%)
Oct 16, 2020 0.0003 0.0003 0.0002 0.0003 1,736,700 +0.00(+0.00%)
Oct 15, 2020 0.0003 0.0003 0.0003 1 +0.00(+0.00%)
Oct 14, 2020 0.0002 0.0003 0.0002 0.0003 5,644,304 +0.00(+50.00%)
Oct 13, 2020 0.0002 0.0003 0.0002 0.0002 241,700 +0.00(+0.00%)
Oct 12, 2020 0.0002 0.0003 0.0002 0.0002 1,735,000 +0.00(+0.00%)
Oct 09, 2020 0.0003 0.0003 0.0002 0.0002 2,413,400 +0.00(+0.00%)
Oct 08, 2020 0.0003 0.0003 0.0002 0.0002 5,304,219 +0.00(+0.00%)
Oct 07, 2020 0.0003 0.0003 0.0002 0.0002 220,568 -0.00(-33.33%)
Oct 06, 2020 0.0003 0.0003 0.0003 0.0003 5,000,000 +0.00(+50.00%)
Oct 05, 2020 0.0004 0.0004 0.0002 0.0002 93,712,000 -0.00(-50.00%)
Oct 02, 2020 0.0004 0.0004 0.0004 0.0004 31,000 +0.00(+0.00%)
Oct 01, 2020 0.0004 0.0004 0.0004 0.0004 40,005 +0.00(+0.00%)
Sep 30, 2020 0.0003 0.0004 0.0003 0.0004 2,019,100 +0.00(+0.00%)
Sep 29, 2020 0.0003 0.0004 0.0003 0.0004 379,095 +0.00(+0.00%)
Sep 28, 2020 0.0004 0.0004 0.0003 0.0004 1,218,431 +0.00(+33.33%)
Sep 25, 2020 0.0003 0.0004 0.0003 0.0003 236,500 -0.00(-25.00%)
Sep 24, 2020 0.0004 0.0004 0.0003 0.0004 50,000 +0.00(+0.00%)
Sep 23, 2020 0.0003 0.0004 0.0003 0.0004 225,030 +0.00(+0.00%)
Sep 22, 2020 0.0002 0.0004 0.0002 0.0004 755,001 +0.00(+0.00%)
Sep 21, 2020 0.0003 0.0004 0.0003 0.0004 36,500 +0.00(+0.00%)
Sep 18, 2020 0.0003 0.0004 0.0003 0.0004 1,137,900 +0.00(+0.00%)
Sep 17, 2020 0.0003 0.0004 0.0003 0.0004 515,000 +0.00(+0.00%)
Sep 16, 2020 0.0004 0.0004 0.0003 0.0004 3,646,356 +0.00(+0.00%)
Sep 15, 2020 0.0003 0.0004 0.0002 0.0004 930,000 +0.00(+0.00%)
Sep 14, 2020 0.0002 0.0004 0.0002 0.0004 171,333 +0.00(+0.00%)
Sep 11, 2020 0.0003 0.0004 0.0003 0.0004 720,000 +0.00(+33.33%)
Sep 10, 2020 0.0002 0.0003 0.0002 0.0003 166,000 -0.00(-25.00%)
Sep 09, 2020 0.0004 0.0004 0.0002 0.0004 294,517 +0.00(+0.00%)
Sep 08, 2020 0.0003 0.0004 0.0003 0.0004 819,002 +0.00(+0.00%)
Sep 04, 2020 0.0004 0.0004 0.0004 0.0004 11,200 +0.00(+0.00%)
Sep 03, 2020 0.0003 0.0004 0.0003 0.0004 7,457,500 +0.00(+0.00%)
Sep 02, 2020 0.0004 0.0004 0.0003 0.0004 283,000 +0.00(+0.00%)
Sep 01, 2020 0.0004 0.0004 0.0003 0.0004 913,650 +0.00(+0.00%)
Aug 31, 2020 0.0004 0.0004 0.0003 0.0004 2,017,104 +0.00(+0.00%)
Aug 28, 2020 0.0004 0.0004 0.0003 0.0004 1,710,000 +0.00(+0.00%)
Aug 27, 2020 0.0003 0.0004 0.0003 0.0004 25,981,466 +0.00(+0.00%)
Aug 26, 2020 0.0004 0.0004 0.0003 0.0004 1,684,946 +0.00(+0.00%)
Aug 25, 2020 0.0005 0.0005 0.0003 0.0004 7,866,643 +0.00(+0.00%)
Aug 24, 2020 0.0004 0.0005 0.0004 0.0004 5,425,033 -0.00(-20.00%)
Aug 21, 2020 0.0004 0.0005 0.0004 0.0005 8,490,900 +0.00(+66.67%)
Aug 20, 2020 0.0005 0.0005 0.0003 0.0003 25,543,568 -0.00(-40.00%)
Aug 19, 2020 0.0007 0.0008 0.0003 0.0005 143,405,632 -0.00(-28.57%)
Aug 18, 2020 0.0006 0.0008 0.0006 0.0007 3,724,521 +0.00(+16.67%)
Aug 17, 2020 0.0008 0.0008 0.0006 0.0006 108,000 +0.00(+0.00%)
Aug 14, 2020 0.0008 0.0008 0.0006 0.0006 1,007,800 -0.00(-25.00%)
Aug 13, 2020 0.0006 0.0008 0.0006 0.0008 3,040,001 +0.00(+33.33%)
Aug 12, 2020 0.0006 0.0008 0.0006 0.0006 16,645,842 -0.00(-14.29%)
Aug 11, 2020 0.0007 0.0007 0.0006 0.0007 8,782,141 +0.00(+0.00%)
Aug 10, 2020 0.0005 0.0007 0.0005 0.0007 71,250,400 +0.00(+40.00%)
Aug 07, 2020 0.0006 0.0006 0.0005 0.0005 10,230,700 -0.00(-16.67%)
Aug 06, 2020 0.0006 0.0007 0.0005 0.0006 22,964,062 +0.00(+20.00%)
Aug 05, 2020 0.0006 0.0006 0.0005 0.0005 32,953,062 +0.00(+0.00%)
Aug 04, 2020 0.0006 0.0007 0.0005 0.0005 16,536,544 -0.00(-16.67%)
Aug 03, 2020 0.0005 0.0007 0.0005 0.0006 18,894,084 +0.00(+20.00%)
Jul 31, 2020 0.0007 0.0007 0.0005 0.0005 5,473,300 -0.00(-16.67%)
Jul 30, 2020 0.0008 0.0008 0.0006 0.0006 2,726,617 -0.00(-25.00%)
Jul 29, 2020 0.0008 0.0008 0.0007 0.0008 17,701,864 +0.00(+0.00%)
Jul 28, 2020 0.0006 0.0008 0.0005 0.0008 29,370,322 +0.00(+60.00%)
Jul 27, 2020 0.0005 0.0006 0.0005 0.0005 50,326,224 +0.00(+0.00%)
Jul 24, 2020 0.0005 0.0006 0.0005 0.0005 6,323,200 +0.00(+0.00%)
Jul 23, 2020 0.0005 0.0006 0.0005 0.0005 11,538,337 +0.00(+0.00%)
Jul 22, 2020 0.0005 0.0006 0.0005 0.0005 7,320,817 -0.00(-16.67%)
Jul 21, 2020 0.0006 0.0006 0.0005 0.0006 22,817,284 +0.00(+0.00%)
Jul 20, 2020 0.0007 0.0007 0.0005 0.0006 18,731,064 +0.00(+0.00%)
Jul 17, 2020 0.0008 0.0010 0.0006 0.0006 92,552,304 -0.00(-25.00%)
Jul 16, 2020 0.0007 0.0008 0.0006 0.0008 21,501,658 +0.00(+14.29%)
Jul 15, 2020 0.0011 0.0011 0.0007 0.0007 39,346,936 -0.00(-36.36%)
Jul 14, 2020 0.0010 0.0015 0.0009 0.0011 81,030,376 +0.00(+22.22%)
Jul 13, 2020 0.0013 0.0014 0.0008 0.0009 116,672,936 -0.00(-25.00%)
Jul 10, 2020 0.0005 0.0019 0.0005 0.0012 503,011,296 +0.00(+200.00%)
Jul 09, 2020 0.0003 0.0005 0.0003 0.0004 74,328,920 +0.00(+100.00%)
Jul 08, 2020 0.0002 0.0003 0.0002 0.0002 1,392,002 +0.00(+0.00%)
Jul 07, 2020 0.0002 0.0002 0.0002 0.0002 602,040 +0.00(+0.00%)
Jul 06, 2020 0.0003 0.0003 0.0002 0.0002 5,173,500 +0.00(+0.00%)
Jul 02, 2020 0.0002 0.0002 0.0002 0.0002 25,000 +0.00(+0.00%)
Jul 01, 2020 0.0002 0.0002 0.0002 0.0002 10,000 +0.00(+0.00%)
Jun 30, 2020 0.0004 0.0004 0.0002 0.0002 3,832,416 -0.00(-33.33%)
Jun 29, 2020 0.0002 0.0003 0.0002 0.0003 3,649,444 +0.00(+0.00%)
Jun 26, 2020 0.0003 0.0003 0.0003 0.0003 1,600,000 +0.00(+50.00%)
Jun 25, 2020 0.0003 0.0003 0.0002 0.0002 3,121,658 +0.00(+0.00%)
Jun 24, 2020 0.0002 0.0003 0.0002 0.0002 121,167 -0.00(-33.33%)
Jun 23, 2020 0.0002 0.0003 0.0002 0.0003 3,503,000 +0.00(+0.00%)
Jun 22, 2020 0.0003 0.0003 0.0003 0.0003 359,877 +0.00(+0.00%)
Jun 19, 2020 0.0004 0.0004 0.0002 0.0003 928,400 -0.00(-25.00%)
Jun 18, 2020 0.0004 0.0004 0.0002 0.0004 176,000 +0.00(+33.33%)
Jun 17, 2020 0.0003 0.0003 0.0003 0.0003 2,154,999 +0.00(+0.00%)
Jun 16, 2020 0.0003 0.0004 0.0003 0.0003 10,668,166 +0.00(+0.00%)
Jun 15, 2020 0.0003 0.0003 0.0003 0.0003 1,189,000 +0.00(+0.00%)
Jun 12, 2020 0.0003 0.0003 0.0003 0.0003 605,200 -0.00(-25.00%)
Jun 11, 2020 0.0004 0.0004 0.0004 0.0004 217,999 +0.00(+0.00%)
Jun 10, 2020 0.0004 0.0004 0.0003 0.0004 2,453,650 +0.00(+0.00%)
Jun 09, 2020 0.0003 0.0004 0.0003 0.0004 1,002,001 +0.00(+0.00%)
Jun 08, 2020 0.0004 0.0004 0.0004 0.0004 50,023 +0.00(+0.00%)
Jun 05, 2020 0.0004 0.0004 0.0003 0.0004 12,865,900 +0.00(+33.33%)
Jun 04, 2020 0.0003 0.0004 0.0003 0.0003 16,985,716 +0.00(+50.00%)
Jun 03, 2020 0.0002 0.0003 0.0002 0.0002 1,060,001 -0.00(-33.33%)
Jun 02, 2020 0.0003 0.0003 0.0003 0.0003 913,308 +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.