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

Golden Grail Technology Corp (OP: GOGY )

0.1428 UNCHANGED
Streaming Delayed Price Updated: 12:13 PM EDT, May 22, 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 (%)
May 31, 2016 0.0160 0.0194 0.0150 0.0150 77,350 +0.00(+4.17%)
May 27, 2016 0.0144 0.0144 0.0144 0 -0.00(-4.00%)
May 26, 2016 0.0175 0.0175 0.0150 0.0150 170,453 -0.00(-0.66%)
May 25, 2016 0.0127 0.0199 0.0127 0.0151 87,262 -0.00(-23.69%)
May 24, 2016 0.0150 0.0200 0.0178 0.0198 163,466 +0.00(+11.04%)
May 23, 2016 0.0180 0.0200 0.0170 0.0178 214,394 -0.00(-1.00%)
May 20, 2016 0.0254 0.0254 0.0165 0.0180 568,983 -0.01(-29.13%)
May 19, 2016 0.0276 0.0277 0.0231 0.0254 275,141 -0.00(-2.31%)
May 18, 2016 0.0299 0.0300 0.0255 0.0260 1,310,914 +0.00(+4.00%)
May 17, 2016 0.0250 0.0275 0.0250 0.0250 280,088 +0.00(+0.00%)
May 16, 2016 0.0250 0.0275 0.0250 0.0250 357,362 -0.00(-3.85%)
May 13, 2016 0.0270 0.0298 0.0250 0.0260 473,205 -0.00(-3.70%)
May 12, 2016 0.0295 0.0300 0.0251 0.0270 1,129,539 -0.00(-10.00%)
May 11, 2016 0.0318 0.0360 0.0290 0.0300 6,813,836 +0.00(+0.00%)
May 10, 2016 0.0288 0.0300 0.0269 0.0300 128,356 +0.00(+7.14%)
May 09, 2016 0.0290 0.0300 0.0251 0.0280 407,912 -0.00(-4.44%)
May 06, 2016 0.0285 0.0310 0.0285 0.0293 221,324 -0.00(-2.33%)
May 05, 2016 0.0345 0.0345 0.0280 0.0300 1,238,185 -0.00(-7.69%)
May 04, 2016 0.0393 0.0400 0.0310 0.0325 6,191,047 -0.00(-4.41%)
May 03, 2016 0.0310 0.0346 0.0310 0.0340 163,503 +0.00(+5.92%)
May 02, 2016 0.0300 0.0390 0.0300 0.0321 234,625 +0.00(+7.00%)
Apr 29, 2016 0.0330 0.0330 0.0270 0.0300 545,685 -0.00(-11.76%)
Apr 28, 2016 0.0360 0.0360 0.0300 0.0340 421,792 +0.00(+3.03%)
Apr 27, 2016 0.0437 0.0440 0.0300 0.0330 4,857,098 -0.01(-24.14%)
Apr 26, 2016 0.0415 0.0550 0.0380 0.0435 6,582,011 +0.01(+50.00%)
Apr 25, 2016 0.0290 0.0290 0.0290 0.0290 5,301 -0.01(-21.62%)
Apr 22, 2016 0.0290 0.0371 0.0290 0.0370 18,700 +0.01(+27.59%)
Apr 21, 2016 0.0359 0.0359 0.0290 0.0290 6,065 -0.00(-1.79%)
Apr 20, 2016 0.0330 0.0330 0.0295 0.0295 18,510 -0.00(-7.72%)
Apr 19, 2016 0.0380 0.0380 0.0320 0.0320 49,999 -0.01(-15.79%)
Apr 18, 2016 0.0250 0.0400 0.0250 0.0380 83,537 +0.01(+52.00%)
Apr 15, 2016 0.0399 0.0400 0.0200 0.0250 225,261 -0.01(-24.40%)
Apr 14, 2016 0.0479 0.0480 0.0326 0.0331 157,366 -0.01(-29.64%)
Apr 13, 2016 0.0440 0.0600 0.0400 0.0470 3,046,553 +0.02(+56.67%)
Apr 12, 2016 0.0300 0.0300 0.0300 0.0300 8,000 -0.01(-25.00%)
Apr 11, 2016 0.0300 0.0400 0.0300 0.0400 30,350 +0.01(+33.33%)
Apr 08, 2016 0.0323 0.0323 0.0300 0.0300 25,000 -0.00(-9.09%)
Apr 07, 2016 0.0400 0.0400 0.0330 0.0330 21,540 +0.03(+450.00%)
Apr 04, 2016 0.0060 0.0060 0.0060 0 -0.02(-80.00%)
Apr 01, 2016 0.0300 0.0300 0.0300 0.0300 7,500 +0.00(+0.00%)
Mar 31, 2016 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Mar 30, 2016 0.0300 0.0300 0.0300 0.0300 5,000 -0.00(-0.33%)
Mar 29, 2016 0.0301 0.0301 0.0301 0.0301 500 -0.00(-14.00%)
Mar 28, 2016 0.0300 0.0350 0.0300 0.0350 22,842 +0.00(+16.28%)
Mar 24, 2016 0.0301 0.0301 0.0301 0 +0.00(+0.33%)
Mar 21, 2016 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Mar 18, 2016 0.0400 0.0400 0.0293 0.0400 2,300 +0.00(+0.00%)
Mar 17, 2016 0.0375 0.0400 0.0375 0.0400 50,000 +0.00(+7.53%)
Mar 16, 2016 0.0265 0.0372 0.0265 0.0372 40,021 +0.01(+24.00%)
Mar 15, 2016 0.0300 0.0300 0.0300 0.0300 25,000 -0.00(-11.82%)
Mar 11, 2016 0.0340 0.0340 0.0340 0 +0.00(+7.32%)
Mar 10, 2016 0.0253 0.0317 0.0253 0.0317 55,170 +0.00(+14.03%)
Mar 09, 2016 0.0278 0.0278 0.0278 0.0278 250 +0.00(+6.92%)
Mar 08, 2016 0.0260 0.0285 0.0260 0.0260 26,785 -0.00(-13.33%)
Mar 07, 2016 0.0292 0.0399 0.0260 0.0300 105,986 +0.00(+15.38%)
Mar 04, 2016 0.0284 0.0260 0.0260 20,100 -0.00(-8.45%)
Mar 03, 2016 0.0336 0.0336 0.0284 0.0284 19,089 +0.00(+1.43%)
Mar 02, 2016 0.0328 0.0440 0.0261 0.0280 912,501 +0.00(+5.66%)
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.