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

Golden Grail Technology Corp (OP: GOGY )

0.1335 -0.0093 (-6.51%)
Streaming Delayed Price Updated: 10:46 AM 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 (%)
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%)
May 01, 2015 0.1700 0.1899 0.1635 0.1636 16,705 -0.01(-4.33%)
Apr 30, 2015 0.1836 0.1836 0.1650 0.1710 22,200 +0.01(+4.52%)
Apr 29, 2015 0.1635 0.1656 0.1635 0.1636 6,992 -0.02(-11.57%)
Apr 28, 2015 0.2000 0.2000 0.1700 0.1850 48,053 +0.01(+8.82%)
Apr 27, 2015 0.1650 0.1975 0.1650 0.1700 168,145 +0.01(+8.28%)
Apr 24, 2015 0.1600 0.1829 0.1570 0.1570 30,644 -0.00(-1.88%)
Apr 23, 2015 0.1825 0.1899 0.1570 0.1600 35,960 -0.02(-12.30%)
Apr 22, 2015 0.1902 0.1950 0.1750 0.1825 54,017 -0.01(-6.96%)
Apr 21, 2015 0.2150 0.2200 0.1800 0.1961 81,011 +0.02(+8.34%)
Apr 20, 2015 0.2225 0.2450 0.1775 0.1810 476,505 +0.02(+10.70%)
Apr 17, 2015 0.1570 0.1635 0.1570 0.1635 2,500 +0.01(+4.14%)
Apr 16, 2015 0.1600 0.1700 0.1570 0.1570 77,659 -0.00(-1.88%)
Apr 15, 2015 0.1600 0.1650 0.1600 0.1600 45,000 +0.00(+0.13%)
Apr 14, 2015 0.1715 0.1840 0.1320 0.1598 531,598 +0.02(+14.14%)
Apr 13, 2015 0.1550 0.1550 0.1301 0.1400 20,960 -0.01(-9.68%)
Apr 10, 2015 0.1900 0.1900 0.1500 0.1550 31,320 -0.02(-8.82%)
Apr 09, 2015 0.1500 0.2500 0.1500 0.1700 294,049 +0.03(+21.43%)
Apr 08, 2015 0.1200 0.1400 0.1200 0.1400 11,090 +0.04(+40.00%)
Apr 06, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 02, 2015 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
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.