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

Golden Grail Technology Corp (OP: GOGY )

0.0555 -0.0018 (-3.14%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 6, 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 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%)
Mar 01, 2016 0.0265 0.0305 0.0261 0.0265 29,931 +0.00(+1.92%)
Feb 29, 2016 0.0261 0.0349 0.0260 0.0260 93,381 -0.00(-7.14%)
Feb 26, 2016 0.0300 0.0312 0.0280 0.0280 35,769 -0.00(-6.67%)
Feb 25, 2016 0.0320 0.0320 0.0250 0.0300 677,308 -0.00(-6.54%)
Feb 24, 2016 0.0440 0.0440 0.0306 0.0321 333,884 -0.01(-19.75%)
Feb 23, 2016 0.0320 0.0580 0.0320 0.0400 794,705 +0.01(+14.61%)
Feb 22, 2016 0.0399 0.0419 0.0349 0.0349 81,687 +0.00(+0.00%)
Feb 19, 2016 0.0349 0.0349 0.0349 0.0349 2,000 +0.00(+0.00%)
Feb 18, 2016 0.0300 0.0349 0.0300 0.0349 47,720 -0.00(-0.29%)
Feb 17, 2016 0.0480 0.0480 0.0305 0.0350 295,316 -0.01(-27.08%)
Feb 16, 2016 0.0313 0.0600 0.0313 0.0480 1,683,506 +0.02(+54.84%)
Feb 12, 2016 0.0310 0.0310 0.0310 0 -0.00(-0.96%)
Feb 11, 2016 0.0378 0.0378 0.0313 0.0313 34,959 -0.01(-18.91%)
Feb 10, 2016 0.0425 0.0450 0.0350 0.0386 685,435 -0.00(-1.03%)
Feb 09, 2016 0.0300 0.0390 0.0300 0.0390 228,750 +0.01(+30.00%)
Feb 08, 2016 0.0350 0.0385 0.0250 0.0300 300,344 +0.00(+0.00%)
Feb 05, 2016 0.0300 0.0300 0.0300 0.0300 22,444 +0.00(+0.00%)
Feb 04, 2016 0.0300 0.0300 0.0300 0.0300 11,794 +0.00(+0.00%)
Feb 03, 2016 0.0300 0.0300 0.0290 0.0300 38,972 +0.00(+3.45%)
Feb 02, 2016 0.0250 0.0300 0.0200 0.0290 60,000 +0.00(+5.45%)
Feb 01, 2016 0.0275 0.0275 0.0275 0.0275 10,000 -0.01(-31.25%)
Jan 29, 2016 0.0250 0.0400 0.0250 0.0400 112,793 +0.01(+59.36%)
Jan 28, 2016 0.0150 0.0251 0.0150 0.0251 128,500 +0.01(+67.33%)
Jan 27, 2016 0.0089 0.0150 0.0089 0.0150 20,150 +0.01(+76.47%)
Jan 25, 2016 0.0085 0.0085 0.0085 0 +0.00(+0.00%)
Jan 19, 2016 0.0085 0.0085 0.0085 0 -0.01(-43.33%)
Jan 15, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jan 14, 2016 0.0100 0.0150 0.0100 0.0150 50,000 +0.01(+75.44%)
Jan 11, 2016 0.0086 0.0086 0.0086 0 +0.00(+0.47%)
Jan 08, 2016 0.0085 0.0085 0.0085 0.0085 2,000 +0.00(+3.78%)
Dec 17, 2015 0.0082 0.0082 0.0082 0 +0.00(+2.50%)
Dec 16, 2015 0.0080 0.0080 0.0080 0.0080 300 +0.00(+0.00%)
Dec 15, 2015 0.0080 0.0080 0.0080 0.0080 10,000 +0.00(+0.00%)
Dec 09, 2015 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Dec 08, 2015 0.0080 0.0080 0.0080 0.0080 3,000 +0.00(+0.00%)
Dec 07, 2015 0.0080 0.0080 0.0080 0.0080 1,250 +0.00(+0.00%)
Dec 03, 2015 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Dec 02, 2015 0.0080 0.0090 0.0080 0.0080 12,978 +0.00(+0.00%)
Nov 30, 2015 0.0080 0.0080 0.0080 0 -0.00(-3.50%)
Nov 24, 2015 0.0083 0.0083 0.0083 0 -0.00(-7.89%)
Nov 20, 2015 0.0090 0.0090 0.0089 0.0090 60,000 +0.00(+12.50%)
Nov 19, 2015 0.0080 0.0080 0.0080 0.0080 500 -0.00(-5.88%)
Nov 18, 2015 0.0085 0.0090 0.0080 0.0085 87,875 +0.00(+6.25%)
Nov 16, 2015 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Nov 10, 2015 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Nov 09, 2015 0.0080 0.0080 0.0080 0.0080 1,125 +0.00(+0.00%)
Nov 04, 2015 0.0080 0.0080 0.0080 0 +0.00(+2.56%)
Nov 03, 2015 0.0078 0.0078 0.0078 0.0078 5,263 +0.00(+11.43%)
Oct 30, 2015 0.0070 0.0070 0.0070 50 +0.00(+0.00%)
Oct 26, 2015 0.0070 0.0070 0.0070 38 +0.00(+0.00%)
Oct 14, 2015 0.0070 0.0070 0.0070 0 -0.00(-30.00%)
Oct 13, 2015 0.0110 0.0110 0.0065 0.0100 349,449 -0.00(-9.09%)
Oct 12, 2015 0.0110 0.0110 0.0110 0.0110 6,500 +0.00(+0.00%)
Oct 09, 2015 0.0110 0.0110 0.0110 0.0110 4,000 +0.00(+0.00%)
Oct 07, 2015 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Oct 05, 2015 0.0110 0.0110 0.0110 0 -0.00(-3.34%)
Oct 02, 2015 0.0114 0.0114 0.0114 0.0114 550 +0.00(+3.45%)
Sep 29, 2015 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Sep 28, 2015 0.0110 0.0110 0.0110 0.0110 10,088 +0.00(+0.00%)
Sep 24, 2015 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Sep 23, 2015 0.0110 0.0110 0.0110 0.0110 5,000 +0.00(+0.00%)
Sep 21, 2015 0.0110 0.0110 0.0110 0 +0.00(+10.00%)
Sep 18, 2015 0.0100 0.0100 0.0100 0.0100 100 -0.00(-16.67%)
Sep 17, 2015 0.0100 0.0148 0.0100 0.0120 76,700 +0.00(+20.00%)
Sep 16, 2015 0.0100 0.0100 0.0100 0.0100 32,850 +0.00(+0.00%)
Sep 15, 2015 0.0100 0.0100 0.0100 0.0100 2,500 +0.00(+0.00%)
Sep 11, 2015 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Sep 08, 2015 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Sep 04, 2015 0.0100 0.0100 0.0100 0 -0.00(-16.67%)
Sep 03, 2015 0.0110 0.0120 0.0110 0.0120 46,250 +0.00(+20.00%)
Sep 01, 2015 0.0100 0.0100 0.0100 0 -0.00(-9.09%)
Aug 31, 2015 0.0110 0.0110 0.0110 0.0110 12,900 +0.00(+0.00%)
Aug 27, 2015 0.0110 0.0110 0.0110 0 -0.00(-27.63%)
Aug 26, 2015 0.0170 0.0170 0.0121 0.0152 106,000 -0.00(-17.84%)
Aug 25, 2015 0.0185 0.0185 0.0185 0.0185 22,000 +0.00(+0.00%)
Aug 24, 2015 0.0185 0.0185 0.0185 0.0185 20,000 +0.00(+0.00%)
Aug 21, 2015 0.0200 0.0200 0.0185 0.0185 21,598 -0.00(-7.50%)
Aug 20, 2015 0.0200 0.0200 0.0200 0.0200 26,699 +0.00(+0.00%)
Aug 19, 2015 0.0200 0.0200 0.0200 0.0200 187 -0.00(-16.67%)
Aug 18, 2015 0.0202 0.0240 0.0202 0.0240 27,847 +0.00(+18.81%)
Aug 14, 2015 0.0202 0.0202 0.0202 0 +0.00(+0.00%)
Aug 13, 2015 0.0202 0.0202 0.0202 0.0202 14,050 +0.00(+0.00%)
Aug 12, 2015 0.0200 0.0202 0.0200 0.0202 2,100 -0.00(-0.98%)
Aug 11, 2015 0.0204 0.0299 0.0204 0.0204 8,410 +0.00(+0.49%)
Aug 10, 2015 0.0203 0.0203 0.0203 0.0203 844 +0.00(+0.50%)
Aug 07, 2015 0.0202 0.0202 0.0202 0.0202 4,961 +0.00(+0.50%)
Aug 06, 2015 0.0200 0.0379 0.0200 0.0201 43,500 +0.00(+0.50%)
Aug 05, 2015 0.0202 0.0219 0.0200 0.0200 244,064 -0.00(-2.44%)
Aug 04, 2015 0.0290 0.0290 0.0205 0.0205 21,100 -0.01(-33.22%)
Aug 03, 2015 0.0307 0.0307 0.0307 0.0307 1,499 +0.01(+22.80%)
Jul 31, 2015 0.0220 0.0250 0.0220 0.0250 50,000 +0.00(+13.64%)
Jul 30, 2015 0.0220 0.0220 0.0220 0.0220 10,250 +0.00(+0.00%)
Jul 29, 2015 0.0220 0.0220 0.0220 0.0220 500 +0.00(+0.00%)
Jul 28, 2015 0.0220 0.0220 0.0220 0.0220 26,499 +0.00(+0.00%)
Jul 27, 2015 0.0220 0.0220 0.0220 0.0220 14,000 -0.00(-12.00%)
Jul 24, 2015 0.0379 0.0379 0.0250 0.0250 7,500 +0.00(+0.00%)
Jul 23, 2015 0.0250 0.0250 0.0250 0.0250 100 -0.00(-3.85%)
Jul 22, 2015 0.0250 0.0370 0.0250 0.0260 21,524 +0.00(+4.00%)
Jul 21, 2015 0.0390 0.0390 0.0206 0.0250 74,900 -0.01(-35.90%)
Jul 20, 2015 0.0210 0.0390 0.0210 0.0390 22,001 +0.02(+90.24%)
Jul 17, 2015 0.0201 0.0205 0.0201 0.0205 9,032 +0.00(+1.99%)
Jul 16, 2015 0.0250 0.0250 0.0201 0.0201 37,400 -0.00(-19.60%)
Jul 15, 2015 0.0250 0.0250 0.0250 0.0250 8,350 -0.01(-28.57%)
Jul 13, 2015 0.0350 0.0350 0.0350 100 +0.01(+27.27%)
Jul 10, 2015 0.0350 0.0350 0.0250 0.0275 137,490 -0.00(-8.33%)
Jul 09, 2015 0.0270 0.0300 0.0230 0.0300 51,029 +0.01(+30.43%)
Jul 08, 2015 0.0400 0.0400 0.0206 0.0230 891,439 -0.02(-45.88%)
Jul 07, 2015 0.0400 0.0490 0.0400 0.0425 63,217 +0.00(+6.25%)
Jul 06, 2015 0.0410 0.0485 0.0400 0.0400 620,979 -0.01(-15.07%)
Jul 02, 2015 0.0471 0.0471 0.0471 0 -0.00(-5.80%)
Jul 01, 2015 0.0650 0.1100 0.0500 0.0500 3,511,611 +0.00(+0.00%)
Jun 30, 2015 0.0500 0.0500 0.0500 0.0500 5,254 +0.00(+0.00%)
Jun 29, 2015 0.0400 0.0500 0.0400 0.0500 20,480 +0.00(+0.20%)
Jun 26, 2015 0.0500 0.0500 0.0400 0.0499 16,090 +0.01(+24.75%)
Jun 25, 2015 0.0600 0.0600 0.0351 0.0400 15,163 -0.02(-31.03%)
Jun 24, 2015 0.0580 0.0580 0.0321 0.0580 4,400 -0.00(-3.33%)
Jun 23, 2015 0.0390 0.0600 0.0301 0.0600 30,300 +0.02(+50.00%)
Jun 22, 2015 0.0500 0.0500 0.0340 0.0400 149,137 +0.00(+9.59%)
Jun 19, 2015 0.0365 0.0365 0.0365 0.0365 13,250 +0.00(+0.00%)
Jun 18, 2015 0.0365 0.0365 0.0365 0.0365 6,250 +0.00(+0.00%)
Jun 17, 2015 0.0375 0.0380 0.0365 0.0365 28,600 -0.01(-23.00%)
Jun 16, 2015 0.0320 0.0475 0.0320 0.0474 32,416 +0.02(+48.12%)
Jun 15, 2015 0.0448 0.0599 0.0320 0.0320 25,150 -0.01(-28.57%)
Jun 12, 2015 0.0545 0.0545 0.0400 0.0448 104,650 -0.00(-6.67%)
Jun 11, 2015 0.0501 0.0545 0.0401 0.0480 40,899 -0.01(-20.00%)
Jun 10, 2015 0.0551 0.0600 0.0451 0.0600 3,498 +0.00(+0.00%)
Jun 09, 2015 0.0550 0.0800 0.0550 0.0600 23,959 +0.00(+0.00%)
Jun 08, 2015 0.0600 0.0600 0.0600 0.0600 11,450 -0.01(-7.69%)
Jun 05, 2015 0.0700 0.0700 0.0625 0.0650 22,800 -0.01(-7.14%)
Jun 04, 2015 0.0700 0.0700 0.0500 0.0700 158,490 +0.00(+0.00%)
Jun 03, 2015 0.0600 0.0700 0.0600 0.0700 30,641 +0.01(+16.67%)
Jun 02, 2015 0.0700 0.0700 0.0600 0.0600 43,058 -0.01(-14.29%)
Jun 01, 2015 0.0615 0.0800 0.0600 0.0700 26,125 +0.00(+2.94%)
May 29, 2015 0.0880 0.0880 0.0560 0.0680 379,032 -0.02(-20.47%)
May 28, 2015 0.0950 0.1080 0.0830 0.0855 154,262 -0.01(-13.20%)
May 27, 2015 0.0840 0.1147 0.0810 0.0985 274,308 +0.02(+20.12%)
May 26, 2015 0.1000 0.1290 0.0820 0.0820 1,176,040 -0.02(-16.33%)
May 22, 2015 0.0980 0.0980 0.0980 0 +0.00(+2.62%)
May 21, 2015 0.0900 0.1150 0.0850 0.0955 92,060 -0.01(-13.18%)
May 20, 2015 0.1200 0.1400 0.1000 0.1100 634,055 +0.00(+0.00%)
May 19, 2015 0.1000 0.1475 0.1000 0.1100 33,466 +0.02(+29.26%)
May 18, 2015 0.1350 0.1350 0.0850 0.0851 229,214 -0.06(-42.69%)
May 15, 2015 0.1800 0.1800 0.1300 0.1485 127,612 -0.03(-15.14%)
May 14, 2015 0.1805 0.1805 0.1651 0.1750 107,405 +0.00(+2.94%)
May 13, 2015 0.1805 0.1900 0.1700 0.1700 795,865 +0.01(+4.26%)
May 12, 2015 0.1700 0.1700 0.1571 0.1631 33,539 -0.01(-4.09%)
May 11, 2015 0.1580 0.1750 0.1500 0.1700 193,366 +0.01(+8.28%)
May 08, 2015 0.1600 0.1600 0.1570 0.1570 22,833 -0.00(-0.95%)
May 07, 2015 0.1600 0.1650 0.1585 0.1585 31,656 -0.00(-0.94%)
May 06, 2015 0.2000 0.2000 0.1589 0.1600 301,264 +0.00(+0.00%)
May 05, 2015 0.1610 0.1749 0.1600 0.1600 32,205 -0.02(-10.91%)
May 04, 2015 0.1635 0.1849 0.1610 0.1796 14,190 +0.02(+9.78%)
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.