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

Golden Grail Technology Corp (OP: GOGY )

0.1600 -0.0236 (-12.85%)
Streaming Delayed Price Updated: 1:13 PM EDT, May 13, 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 (%)
Apr 28, 2017 0.0151 0.0151 0.0140 0.0151 226,570 -0.00(-16.11%)
Apr 27, 2017 0.0160 0.0180 0.0160 0.0180 170,576 +0.00(+12.57%)
Apr 26, 2017 0.0160 0.0160 0.0150 0.0160 15,475 +0.00(+22.06%)
Apr 25, 2017 0.0146 0.0159 0.0131 0.0131 187,885 -0.00(-18.12%)
Apr 24, 2017 0.0184 0.0184 0.0150 0.0160 474,453 -0.00(-11.11%)
Apr 21, 2017 0.0184 0.0184 0.0180 0.0180 15,980 +0.00(+0.00%)
Apr 20, 2017 0.0180 0.0182 0.0152 0.0180 128,000 -0.00(-9.55%)
Apr 19, 2017 0.0185 0.0200 0.0185 0.0199 266,800 -0.00(-0.43%)
Apr 18, 2017 0.0190 0.0220 0.0185 0.0200 281,102 +0.00(+1.12%)
Apr 17, 2017 0.0180 0.0198 0.0180 0.0198 6,000 +0.00(+10.41%)
Apr 13, 2017 0.0179 0.0179 0.0160 0.0179 115,000 +0.00(+5.29%)
Apr 12, 2017 0.0182 0.0182 0.0170 0.0170 50,000 -0.00(-5.56%)
Apr 11, 2017 0.0188 0.0190 0.0180 0.0180 60,200 -0.00(-3.74%)
Apr 10, 2017 0.0200 0.0200 0.0181 0.0187 35,620 +0.00(+2.47%)
Apr 07, 2017 0.0190 0.0237 0.0170 0.0182 645,954 -0.00(-3.95%)
Apr 06, 2017 0.0210 0.0300 0.0190 0.0190 891,695 -0.00(-5.00%)
Apr 05, 2017 0.0180 0.0200 0.0140 0.0200 319,447 +0.00(+11.11%)
Apr 04, 2017 0.0181 0.0190 0.0170 0.0180 173,536 +0.00(+5.88%)
Apr 03, 2017 0.0142 0.0190 0.0142 0.0170 286,103 +0.00(+1.80%)
Mar 31, 2017 0.0154 0.0167 0.0154 0.0167 10,515 +0.00(+1.21%)
Mar 30, 2017 0.0170 0.0170 0.0160 0.0165 200,914 -0.00(-2.94%)
Mar 29, 2017 0.0134 0.0190 0.0134 0.0170 1,924,033 +0.00(+25.93%)
Mar 28, 2017 0.0135 0.0135 0.0128 0.0135 61,000 +0.00(+7.91%)
Mar 27, 2017 0.0135 0.0135 0.0125 0.0125 29,000 -0.00(-19.29%)
Mar 24, 2017 0.0150 0.0155 0.0147 0.0155 47,900 +0.00(+0.00%)
Mar 23, 2017 0.0155 0.0155 0.0155 0.0155 2,000 +0.00(+0.00%)
Mar 22, 2017 0.0155 0.0155 0.0155 0.0155 65,391 +0.00(+0.13%)
Mar 21, 2017 0.0125 0.0155 0.0125 0.0155 106,102 +0.00(+15.09%)
Mar 20, 2017 0.0140 0.0145 0.0121 0.0135 1,035,000 -0.00(-5.68%)
Mar 17, 2017 0.0145 0.0145 0.0130 0.0143 84,721 +0.00(+9.69%)
Mar 16, 2017 0.0106 0.0152 0.0106 0.0130 224,600 -0.00(-10.16%)
Mar 15, 2017 0.0135 0.0152 0.0116 0.0145 392,950 -0.00(-0.21%)
Mar 14, 2017 0.0130 0.0151 0.0130 0.0145 85,162 -0.00(-3.97%)
Mar 13, 2017 0.0130 0.0151 0.0130 0.0151 23,873 +0.00(+5.59%)
Mar 10, 2017 0.0143 0.0143 0.0143 0.0143 3,000 -0.00(-5.30%)
Mar 09, 2017 0.0137 0.0151 0.0130 0.0151 13,000 +0.00(+16.15%)
Mar 08, 2017 0.0123 0.0159 0.0120 0.0130 192,199 -0.00(-11.37%)
Mar 07, 2017 0.0160 0.0160 0.0115 0.0147 325,560 -0.00(-8.33%)
Mar 06, 2017 0.0100 0.0160 0.0100 0.0160 9,100 +0.00(+0.63%)
Mar 03, 2017 0.0150 0.0160 0.0125 0.0159 505,042 +0.00(+6.00%)
Mar 02, 2017 0.0159 0.0159 0.0150 0.0150 12,500 -0.00(-6.25%)
Mar 01, 2017 0.0150 0.0160 0.0150 0.0160 37,250 +0.00(+6.67%)
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%)
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.