Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Golden Grail Technology Corp (OP: GOGY )

0.1220 -0.0208 (-14.57%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 23, 2024 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 28, 2017 0.0087 0.0162 0.0081 0.0150 461,239 +0.01(+72.41%)
Feb 27, 2017 0.0155 0.0155 0.0050 0.0087 308,279 -0.01(-46.30%)
Feb 24, 2017 0.0149 0.0162 0.0145 0.0162 51,550 +0.00(+8.04%)
Feb 23, 2017 0.0150 0.0150 0.0150 0.0150 64,375 -0.00(-6.86%)
Feb 22, 2017 0.0154 0.0161 0.0150 0.0161 91,185 +0.00(+7.33%)
Feb 21, 2017 0.0145 0.0154 0.0145 0.0150 90,251 +0.00(+1.35%)
Feb 17, 2017 0.0148 0.0148 0.0148 0 -0.00(-1.33%)
Feb 16, 2017 0.0132 0.0150 0.0132 0.0150 20,000 +0.00(+4.90%)
Feb 15, 2017 0.0160 0.0165 0.0120 0.0143 2,055,233 -0.00(-20.56%)
Feb 14, 2017 0.0176 0.0180 0.0176 0.0180 140,000 +0.00(+4.65%)
Feb 13, 2017 0.0140 0.0175 0.0130 0.0172 468,415 -0.00(-2.38%)
Feb 10, 2017 0.0186 0.0187 0.0165 0.0176 164,700 -0.00(-1.56%)
Feb 09, 2017 0.0179 0.0179 0.0165 0.0179 51,600 +0.00(+2.46%)
Feb 08, 2017 0.0149 0.0175 0.0145 0.0175 197,300 +0.00(+17.26%)
Feb 07, 2017 0.0150 0.0168 0.0149 0.0149 300,225 -0.00(-0.67%)
Feb 06, 2017 0.0186 0.0186 0.0150 0.0150 368,100 -0.00(-14.04%)
Feb 03, 2017 0.0160 0.0179 0.0160 0.0175 98,786 +0.00(+9.06%)
Feb 02, 2017 0.0180 0.0180 0.0160 0.0160 110,500 -0.00(-11.11%)
Feb 01, 2017 0.0180 0.0180 0.0166 0.0180 21,050 +0.00(+0.00%)
Jan 31, 2017 0.0180 0.0198 0.0172 0.0180 353,230 +0.00(+4.65%)
Jan 30, 2017 0.0199 0.0199 0.0170 0.0172 82,617 +0.00(+7.50%)
Jan 27, 2017 0.0189 0.0190 0.0151 0.0160 781,300 -0.00(-5.22%)
Jan 26, 2017 0.0200 0.0200 0.0150 0.0169 622,588 +0.00(+0.59%)
Jan 25, 2017 0.0200 0.0200 0.0151 0.0168 1,066,982 -0.00(-16.09%)
Jan 24, 2017 0.0200 0.0220 0.0178 0.0200 224,498 +0.00(+0.00%)
Jan 23, 2017 0.0170 0.0200 0.0166 0.0200 866,331 +0.00(+18.34%)
Jan 20, 2017 0.0151 0.0169 0.0126 0.0169 231,100 +0.00(+11.92%)
Jan 19, 2017 0.0151 0.0152 0.0151 0.0151 55,050 +0.00(+0.00%)
Jan 18, 2017 0.0151 0.0155 0.0151 0.0151 130,597 +0.00(+0.00%)
Jan 17, 2017 0.0151 0.0185 0.0151 0.0151 47,800 +0.00(+0.00%)
Jan 13, 2017 0.0151 0.0151 0.0151 0 -0.00(-0.66%)
Jan 12, 2017 0.0152 0.0167 0.0152 0.0152 35,750 -0.00(-16.02%)
Jan 11, 2017 0.0190 0.0190 0.0156 0.0181 112,000 -0.00(-4.74%)
Jan 10, 2017 0.0157 0.0190 0.0157 0.0190 11,000 +0.00(+18.75%)
Jan 09, 2017 0.0151 0.0185 0.0151 0.0160 149,250 -0.00(-13.98%)
Jan 06, 2017 0.0190 0.0190 0.0186 0.0186 9,000 +0.00(+0.54%)
Jan 05, 2017 0.0189 0.0189 0.0185 0.0185 19,743 -0.00(-2.61%)
Jan 04, 2017 0.0175 0.0190 0.0175 0.0190 48,440 +0.00(+8.57%)
Jan 03, 2017 0.0156 0.0175 0.0156 0.0175 142,100 +0.00(+11.94%)
Dec 30, 2016 0.0156 0.0156 0.0156 0 -0.00(-2.32%)
Dec 29, 2016 0.0170 0.0170 0.0160 0.0160 115,520 -0.00(-8.52%)
Dec 28, 2016 0.0175 0.0175 0.0161 0.0175 49,199 -0.00(-5.46%)
Dec 27, 2016 0.0160 0.0185 0.0160 0.0185 114,620 -0.00(-1.07%)
Dec 23, 2016 0.0187 0.0187 0.0187 0 +0.00(+0.00%)
Dec 22, 2016 0.0197 0.0197 0.0157 0.0187 134,050 -0.00(-4.87%)
Dec 21, 2016 0.0180 0.0197 0.0151 0.0197 82,046 +0.00(+9.21%)
Dec 20, 2016 0.0150 0.0185 0.0150 0.0180 302,542 +0.00(+27.84%)
Dec 19, 2016 0.0135 0.0180 0.0103 0.0141 104,987 +0.00(+8.31%)
Dec 16, 2016 0.0175 0.0175 0.0130 0.0130 93,173 -0.00(-20.25%)
Dec 15, 2016 0.0165 0.0185 0.0105 0.0163 1,102,111 -0.00(-9.44%)
Dec 14, 2016 0.0155 0.0183 0.0146 0.0180 634,056 +0.00(+23.29%)
Dec 13, 2016 0.0192 0.0192 0.0140 0.0146 739,900 -0.01(-26.26%)
Dec 12, 2016 0.0220 0.0220 0.0180 0.0198 655,837 -0.00(-1.00%)
Dec 09, 2016 0.0240 0.0250 0.0199 0.0200 978,744 -0.00(-8.88%)
Dec 08, 2016 0.0220 0.0220 0.0189 0.0220 354,255 +0.00(+4.52%)
Dec 07, 2016 0.0210 0.0270 0.0190 0.0210 2,347,728 +0.00(+2.44%)
Dec 06, 2016 0.0185 0.0242 0.0185 0.0205 1,352,916 +0.00(+7.92%)
Dec 05, 2016 0.0180 0.0349 0.0151 0.0190 1,578,152 +0.00(+23.34%)
Dec 02, 2016 0.0180 0.0180 0.0140 0.0154 42,120 +0.00(+9.22%)
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.