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

Golden Grail Technology Corp (OP: GOGY )

0.1050 -0.0170 (-13.93%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 27, 2018 0.0035 0.0035 0.0035 0 -0.00(-2.78%)
Apr 26, 2018 0.0036 0.0036 0.0036 0.0036 100 +0.00(+2.86%)
Apr 24, 2018 0.0035 0.0035 0.0035 0 -0.00(-2.78%)
Apr 23, 2018 0.0035 0.0036 0.0035 0.0036 2,300 +0.00(+2.86%)
Apr 20, 2018 0.0035 0.0035 0.0035 0.0035 463,937 -0.00(-11.12%)
Apr 18, 2018 0.0039 0.0039 0.0039 0 +0.00(+9.39%)
Apr 16, 2018 0.0036 0.0036 0.0036 0 +0.00(+0.00%)
Apr 12, 2018 0.0036 0.0036 0.0036 0 -0.00(-0.44%)
Apr 11, 2018 0.0036 0.0036 0.0036 0.0036 200 +0.00(+0.44%)
Apr 10, 2018 0.0036 0.0036 0.0036 0.0036 1,015 -0.00(-0.50%)
Apr 04, 2018 0.0036 0.0036 0.0036 0 -0.00(-9.55%)
Apr 03, 2018 0.0040 0.0040 0.0040 0.0040 80,000 +0.00(+14.29%)
Mar 23, 2018 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Mar 21, 2018 0.0035 0.0035 0.0035 0 -0.00(-22.22%)
Mar 20, 2018 0.0045 0.0045 0.0045 0.0045 19,617 +0.00(+28.57%)
Mar 19, 2018 0.0035 0.0035 0.0035 0.0035 15,000 +0.00(+0.00%)
Mar 16, 2018 0.0035 0.0035 0.0035 0.0035 2,000 +0.00(+0.00%)
Mar 15, 2018 0.0035 0.0053 0.0035 0.0035 11,980 +0.00(+0.00%)
Mar 14, 2018 0.0035 0.0035 0.0035 0.0035 200 +0.00(+0.00%)
Mar 12, 2018 0.0035 0.0035 0.0035 0 -0.00(-12.50%)
Mar 09, 2018 0.0037 0.0040 0.0037 0.0040 39,755 +0.00(+12.68%)
Mar 07, 2018 0.0036 0.0036 0.0036 0 +0.00(+1.43%)
Mar 06, 2018 0.0035 0.0035 0.0035 0.0035 21,000 -0.00(-12.50%)
Mar 02, 2018 0.0040 0.0040 0.0040 0 -0.00(-6.98%)
Mar 01, 2018 0.0043 0.0043 0.0043 0.0043 5,000 +0.00(+7.50%)
Feb 26, 2018 0.0040 0.0040 0.0040 0 -0.00(-11.11%)
Feb 23, 2018 0.0045 0.0048 0.0045 0.0045 140,415 -0.00(-1.75%)
Feb 22, 2018 0.0047 0.0047 0.0046 0.0046 2,000 +0.00(+30.86%)
Feb 21, 2018 0.0035 0.0035 0.0035 0.0035 5,000 -0.00(-25.53%)
Feb 20, 2018 0.0035 0.0047 0.0035 0.0047 43,191 +0.00(+30.56%)
Feb 16, 2018 0.0036 0.0036 0.0036 0 +0.00(+0.00%)
Feb 15, 2018 0.0036 0.0036 0.0036 0.0036 30,000 -0.00(-35.71%)
Feb 14, 2018 0.0056 0.0056 0.0056 0.0056 47,000 +0.00(+54.70%)
Feb 09, 2018 0.0036 0.0036 0.0036 0 -0.00(-24.58%)
Feb 08, 2018 0.0048 0.0048 0.0048 0.0048 12,000 +0.00(+33.33%)
Feb 07, 2018 0.0040 0.0036 0.0036 22,783 -0.00(-10.00%)
Feb 05, 2018 0.0040 0.0040 0.0040 0 -0.00(-0.20%)
Feb 02, 2018 0.0036 0.0040 0.0036 0.0040 1,689,248 +0.00(+11.33%)
Feb 01, 2018 0.0045 0.0045 0.0036 0.0036 52,600 -0.00(-26.53%)
Jan 31, 2018 0.0049 0.0049 0.0049 0.0049 20,000 -0.00(-2.00%)
Jan 30, 2018 0.0051 0.0051 0.0050 0.0050 32,801 -0.00(-1.96%)
Jan 29, 2018 0.0061 0.0061 0.0051 0.0051 9,514 -0.00(-17.74%)
Jan 26, 2018 0.0062 0.0062 0.0062 0.0062 20,000 +0.00(+21.57%)
Jan 25, 2018 0.0050 0.0051 0.0050 0.0051 11,988 +0.00(+0.00%)
Jan 24, 2018 0.0052 0.0053 0.0050 0.0051 98,399 -0.00(-3.77%)
Jan 23, 2018 0.0052 0.0053 0.0052 0.0053 30,000 +0.00(+1.92%)
Jan 22, 2018 0.0060 0.0069 0.0051 0.0052 529,350 -0.00(-13.33%)
Jan 19, 2018 0.0060 0.0062 0.0051 0.0060 1,018,600 -0.00(-12.93%)
Jan 18, 2018 0.0069 0.0069 0.0069 0.0069 1,000 +0.00(+25.29%)
Jan 17, 2018 0.0056 0.0070 0.0055 0.0055 36,300 -0.00(-1.79%)
Jan 16, 2018 0.0072 0.0072 0.0056 0.0056 126,040 -0.00(-20.00%)
Jan 12, 2018 0.0070 0.0070 0.0070 0 +0.00(+12.76%)
Jan 11, 2018 0.0070 0.0070 0.0062 0.0062 11,500 -0.00(-6.15%)
Jan 10, 2018 0.0066 0.0065 0.0066 4,150 +0.00(+1.77%)
Jan 09, 2018 0.0065 0.0072 0.0065 0.0065 45,800 -0.00(-19.95%)
Jan 08, 2018 0.0083 0.0083 0.0062 0.0081 138,503 -0.00(-2.17%)
Jan 05, 2018 0.0083 0.0083 0.0079 0.0083 37,776 +0.00(+0.06%)
Jan 04, 2018 0.0078 0.0083 0.0078 0.0083 17,800 +0.00(+5.19%)
Jan 03, 2018 0.0077 0.0090 0.0077 0.0079 219,080 +0.00(+21.32%)
Jan 02, 2018 0.0099 0.0099 0.0063 0.0065 122,500 -0.00(-18.75%)
Dec 29, 2017 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Dec 28, 2017 0.0080 0.0080 0.0062 0.0080 115,811 +0.00(+0.00%)
Dec 27, 2017 0.0080 0.0080 0.0064 0.0080 126,800 -0.00(-4.76%)
Dec 26, 2017 0.0072 0.0099 0.0064 0.0084 181,239 +0.00(+31.25%)
Dec 22, 2017 0.0065 0.0090 0.0060 0.0064 624,431 -0.00(-28.89%)
Dec 21, 2017 0.0107 0.0107 0.0090 0.0090 206,666 -0.00(-15.97%)
Dec 20, 2017 0.0129 0.0130 0.0090 0.0107 1,339,439 -0.00(-17.62%)
Dec 19, 2017 0.0029 0.0139 0.0028 0.0130 2,104,815 +0.01(+160.00%)
Dec 18, 2017 0.0028 0.0050 0.0028 0.0050 285,142 +0.00(+78.57%)
Dec 15, 2017 0.0028 0.0028 0.0028 0.0028 1,100 +0.00(+0.00%)
Dec 13, 2017 0.0028 0.0028 0.0028 3 -0.00(-6.67%)
Dec 12, 2017 0.0028 0.0040 0.0028 0.0030 350,280 -0.00(-25.00%)
Dec 11, 2017 0.0040 0.0040 0.0040 0.0040 29,773 +0.00(+0.30%)
Dec 08, 2017 0.0040 0.0040 0.0040 0.0040 20,000 +0.00(+42.43%)
Dec 05, 2017 0.0028 0.0028 0.0028 0 -0.00(-30.00%)
Dec 04, 2017 0.0039 0.0039 0.0040 40,000 +0.00(+2.56%)
Nov 30, 2017 0.0039 0.0039 0.0039 40,000 +0.00(+2.63%)
Nov 29, 2017 0.0037 0.0038 0.0037 0.0038 23,338 +0.00(+5.26%)
Nov 28, 2017 0.0028 0.0037 0.0028 0.0036 38,175 -0.00(-2.43%)
Nov 27, 2017 0.0037 0.0037 0.0037 0.0037 37,847 +0.00(+32.14%)
Nov 22, 2017 0.0028 0.0028 0.0028 0 +0.00(+0.00%)
Nov 21, 2017 0.0028 0.0028 0.0028 0.0028 50,000 -0.00(-6.67%)
Nov 20, 2017 0.0030 0.0030 0.0030 0.0030 10,000 +0.00(+7.14%)
Nov 17, 2017 0.0030 0.0030 0.0028 0.0028 121,142 -0.00(-1.62%)
Nov 14, 2017 0.0028 0.0028 0.0028 0 -0.00(-10.78%)
Nov 13, 2017 0.0031 0.0032 0.0031 0.0032 21,000 +0.00(+2.90%)
Nov 10, 2017 0.0031 0.0031 0.0031 0.0031 10,000 +0.00(+0.00%)
Nov 09, 2017 0.0040 0.0040 0.0031 0.0031 60,100 -0.00(-22.50%)
Nov 08, 2017 0.0040 0.0040 0.0040 0.0040 130,500 +0.00(+0.00%)
Nov 07, 2017 0.0041 0.0041 0.0040 0.0040 80,000 -0.00(-2.44%)
Nov 06, 2017 0.0050 0.0050 0.0041 0.0041 73,000 -0.00(-18.16%)
Nov 02, 2017 0.0050 0.0050 0.0050 0 +0.00(+0.20%)
Nov 01, 2017 0.0050 0.0050 0.0050 0.0050 10,000 +0.00(+0.00%)
Oct 30, 2017 0.0050 0.0050 0.0050 0 -0.00(-4.40%)
Oct 27, 2017 0.0052 0.0052 0.0052 0.0052 500 +0.00(+4.60%)
Oct 26, 2017 0.0050 0.0050 0.0050 0.0050 500 -0.00(-16.67%)
Oct 25, 2017 0.0060 0.0060 0.0060 0.0060 158,000 +0.00(+0.00%)
Oct 23, 2017 0.0060 0.0060 0.0060 0 -0.00(-1.64%)
Oct 20, 2017 0.0067 0.0067 0.0060 0.0061 102,298 -0.00(-8.96%)
Oct 19, 2017 0.0067 0.0067 0.0067 0.0067 5,000 +0.00(+0.00%)
Oct 18, 2017 0.0072 0.0072 0.0067 0.0067 13,000 +0.00(+4.69%)
Oct 17, 2017 0.0070 0.0070 0.0064 0.0064 12,000 -0.00(-28.09%)
Oct 16, 2017 0.0089 0.0089 0.0089 0.0089 17,100 +0.00(+0.00%)
Oct 13, 2017 0.0063 0.0089 0.0063 0.0089 67,000 +0.00(+41.27%)
Oct 12, 2017 0.0063 0.0063 0.0063 0.0063 43,400 +0.00(+0.00%)
Oct 09, 2017 0.0063 0.0063 0.0063 0 -0.00(-1.56%)
Oct 06, 2017 0.0070 0.0070 0.0064 0.0064 24,800 +0.00(+1.59%)
Oct 04, 2017 0.0063 0.0063 0.0063 0 -0.00(-1.56%)
Oct 03, 2017 0.0062 0.0064 0.0061 0.0064 39,443 -0.00(-28.09%)
Oct 02, 2017 0.0062 0.0089 0.0062 0.0089 20,000 +0.00(+0.00%)
Sep 29, 2017 0.0089 0.0089 0.0089 0.0089 25,654 -0.00(-1.11%)
Sep 27, 2017 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Sep 26, 2017 0.0076 0.0090 0.0076 0.0090 26,300 -0.00(-24.00%)
Sep 25, 2017 0.0062 0.0118 0.0061 0.0118 97,346 +0.00(+3.88%)
Sep 22, 2017 0.0119 0.0120 0.0114 0.0114 3,000 -0.00(-3.39%)
Sep 20, 2017 0.0118 0.0118 0.0118 0 -0.00(-0.84%)
Sep 19, 2017 0.0118 0.0119 0.0118 0.0119 11,016 +0.01(+113.87%)
Sep 14, 2017 0.0056 0.0056 0.0056 0 +0.00(+0.00%)
Sep 13, 2017 0.0056 0.0056 0.0056 0.0056 100 +0.00(+4.98%)
Sep 12, 2017 0.0053 0.0053 0.0053 0.0053 1,300 +0.00(+0.00%)
Sep 11, 2017 0.0053 0.0053 0.0053 0.0053 3,100 -0.00(-1.85%)
Sep 07, 2017 0.0054 0.0054 0.0054 0 +0.00(+1.89%)
Sep 05, 2017 0.0053 0.0053 0.0053 0 -0.00(-26.95%)
Sep 01, 2017 0.0052 0.0073 0.0045 0.0073 187,800 +0.00(+18.93%)
Aug 31, 2017 0.0071 0.0071 0.0055 0.0061 133,340 -0.00(-14.08%)
Aug 30, 2017 0.0071 0.0071 0.0071 0.0071 7,000 -0.00(-26.04%)
Aug 28, 2017 0.0096 0.0096 0.0096 0 +0.00(+0.00%)
Aug 25, 2017 0.0096 0.0096 0.0071 0.0096 66,984 +0.00(+0.00%)
Aug 24, 2017 0.0065 0.0096 0.0065 0.0096 150,477 +0.00(+1.05%)
Aug 23, 2017 0.0095 0.0095 0.0095 0.0095 10,000 -0.00(-1.04%)
Aug 18, 2017 0.0096 0.0096 0.0096 0 -0.00(-1.03%)
Aug 17, 2017 0.0097 0.0097 0.0097 0.0097 1,000 +0.00(+59.02%)
Aug 16, 2017 0.0060 0.0061 0.0060 0.0061 10,560 -0.00(-35.86%)
Aug 15, 2017 0.0060 0.0099 0.0060 0.0095 32,000 -0.00(-3.94%)
Aug 14, 2017 0.0060 0.0099 0.0060 0.0099 15,093 +0.00(+0.00%)
Aug 11, 2017 0.0100 0.0100 0.0080 0.0099 37,999 +0.00(+65.00%)
Aug 09, 2017 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Aug 08, 2017 0.0070 0.0080 0.0060 0.0060 282,515 -0.00(-6.70%)
Aug 07, 2017 0.0081 0.0081 0.0063 0.0064 244,165 -0.00(-19.61%)
Aug 04, 2017 0.0120 0.0120 0.0080 0.0080 42,914 -0.00(-27.27%)
Aug 02, 2017 0.0110 0.0110 0.0110 0 -0.00(-7.56%)
Jul 31, 2017 0.0119 0.0119 0.0119 0 +0.00(+48.75%)
Jul 28, 2017 0.0080 0.0080 0.0080 0.0080 4,999 -0.00(-32.77%)
Jul 27, 2017 0.0080 0.0120 0.0080 0.0119 49,479 -0.00(-2.46%)
Jul 25, 2017 0.0122 0.0122 0.0122 0 +0.00(+62.67%)
Jul 24, 2017 0.0085 0.0085 0.0075 0.0075 310,234 -0.00(-6.25%)
Jul 21, 2017 0.0080 0.0139 0.0080 0.0080 130,691 -0.00(-3.43%)
Jul 20, 2017 0.0083 0.0083 0.0083 0.0083 5,000 +0.00(+2.27%)
Jul 19, 2017 0.0081 0.0095 0.0081 0.0081 15,100 -0.00(-10.00%)
Jul 18, 2017 0.0090 0.0090 0.0090 0.0090 5,750 +0.00(+12.50%)
Jul 17, 2017 0.0110 0.0140 0.0080 0.0080 159,982 -0.00(-27.27%)
Jul 14, 2017 0.0110 0.0111 0.0110 0.0110 125,157 +0.00(+0.00%)
Jul 10, 2017 0.0110 0.0110 0.0110 0 -0.00(-0.90%)
Jul 06, 2017 0.0111 0.0111 0.0111 0 -0.00(-0.89%)
Jul 05, 2017 0.0141 0.0141 0.0112 0.0112 44,818 +0.00(+0.90%)
Jul 03, 2017 0.0130 0.0130 0.0111 0.0111 62,000 +0.00(+0.91%)
Jun 30, 2017 0.0110 0.0110 0.0110 0.0110 36,900 -0.00(-15.38%)
Jun 29, 2017 0.0130 0.0130 0.0130 0.0130 33,100 -0.00(-0.23%)
Jun 28, 2017 0.0130 0.0130 0.0130 0.0130 3,000 +0.00(+0.23%)
Jun 27, 2017 0.0160 0.0160 0.0130 0.0130 12,909 -0.00(-21.21%)
Jun 26, 2017 0.0164 0.0165 0.0164 0.0165 20,000 +0.01(+46.02%)
Jun 23, 2017 0.0110 0.0113 0.0110 0.0113 6,320 +0.00(+0.89%)
Jun 22, 2017 0.0120 0.0120 0.0112 0.0112 9,500 -0.00(-9.08%)
Jun 21, 2017 0.0110 0.0123 0.0110 0.0123 1,800 +0.00(+10.98%)
Jun 20, 2017 0.0150 0.0150 0.0110 0.0111 368,695 -0.00(-20.43%)
Jun 19, 2017 0.0130 0.0140 0.0130 0.0140 23,899 -0.00(-3.79%)
Jun 16, 2017 0.0103 0.0145 0.0100 0.0145 398,769 +0.00(+39.42%)
Jun 15, 2017 0.0111 0.0120 0.0100 0.0104 396,476 -0.00(-9.57%)
Jun 14, 2017 0.0108 0.0140 0.0108 0.0115 75,109 -0.00(-4.17%)
Jun 13, 2017 0.0111 0.0120 0.0111 0.0120 259,538 -0.00(-18.37%)
Jun 12, 2017 0.0147 0.0147 0.0111 0.0147 147,750 -0.00(-7.55%)
Jun 09, 2017 0.0113 0.0159 0.0113 0.0159 27,800 -0.00(-1.85%)
Jun 08, 2017 0.0163 0.0163 0.0126 0.0162 22,920 +0.00(+0.00%)
Jun 07, 2017 0.0130 0.0162 0.0130 0.0162 98,143 +0.00(+17.82%)
Jun 06, 2017 0.0126 0.0138 0.0126 0.0138 31,000 +0.00(+7.17%)
Jun 05, 2017 0.0131 0.0131 0.0126 0.0128 19,000 -0.00(-1.77%)
Jun 02, 2017 0.0130 0.0149 0.0130 0.0131 37,000 -0.00(-12.34%)
Jun 01, 2017 0.0147 0.0149 0.0147 0.0149 5,900 -0.00(-2.19%)
May 31, 2017 0.0135 0.0152 0.0135 0.0152 13,000 +0.00(+10.38%)
May 26, 2017 0.0138 0.0138 0.0138 0 -0.00(-8.91%)
May 25, 2017 0.0152 0.0152 0.0152 0.0152 2,250 +0.00(+9.78%)
May 24, 2017 0.0161 0.0176 0.0131 0.0138 599,143 -0.00(-3.56%)
May 23, 2017 0.0135 0.0144 0.0135 0.0143 26,153 +0.00(+6.00%)
May 22, 2017 0.0135 0.0169 0.0135 0.0135 632,400 -0.00(-5.59%)
May 19, 2017 0.0146 0.0149 0.0140 0.0143 124,139 +0.00(+7.34%)
May 18, 2017 0.0143 0.0155 0.0133 0.0133 90,822 -0.00(-12.93%)
May 17, 2017 0.0170 0.0173 0.0140 0.0153 760,678 -0.00(-9.47%)
May 16, 2017 0.0175 0.0175 0.0150 0.0169 419,820 -0.00(-3.43%)
May 15, 2017 0.0175 0.0175 0.0175 0.0175 1,000 -0.00(-0.57%)
May 12, 2017 0.0149 0.0176 0.0149 0.0176 25,500 -0.00(-0.56%)
May 11, 2017 0.0171 0.0179 0.0162 0.0177 74,500 +0.00(+23.78%)
May 10, 2017 0.0141 0.0159 0.0125 0.0143 144,998 -0.00(-19.21%)
May 09, 2017 0.0180 0.0180 0.0150 0.0177 66,133 -0.00(-3.80%)
May 08, 2017 0.0177 0.0184 0.0161 0.0184 382,300 +0.00(+3.95%)
May 05, 2017 0.0183 0.0183 0.0160 0.0177 204,000 +0.00(+0.72%)
May 04, 2017 0.0200 0.0209 0.0157 0.0176 366,000 -0.00(-7.02%)
May 03, 2017 0.0209 0.0209 0.0153 0.0189 580,936 -0.00(-9.57%)
May 02, 2017 0.0232 0.0232 0.0160 0.0209 310,000 +0.00(+4.50%)
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.