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 (%)
Jul 29, 2016 0.0092 0.0105 0.0092 0.0100 28,244 -0.00(-4.76%)
Jul 28, 2016 0.0095 0.0107 0.0092 0.0105 122,604 +0.00(+15.38%)
Jul 27, 2016 0.0095 0.0108 0.0091 0.0091 94,000 -0.00(-9.00%)
Jul 26, 2016 0.0098 0.0100 0.0092 0.0100 203,060 +0.00(+2.04%)
Jul 25, 2016 0.0110 0.0110 0.0090 0.0098 552,392 -0.00(-10.91%)
Jul 22, 2016 0.0119 0.0119 0.0101 0.0110 245,974 +0.00(+0.00%)
Jul 21, 2016 0.0100 0.0110 0.0100 0.0110 211,910 +0.00(+10.00%)
Jul 20, 2016 0.0114 0.0114 0.0100 0.0100 297,334 -0.00(-12.28%)
Jul 19, 2016 0.0111 0.0129 0.0111 0.0114 754,091 +0.00(+2.70%)
Jul 18, 2016 0.0126 0.0130 0.0111 0.0111 236,215 -0.00(-20.71%)
Jul 15, 2016 0.0130 0.0143 0.0129 0.0140 125,056 +0.00(+7.69%)
Jul 14, 2016 0.0160 0.0160 0.0130 0.0130 216,751 -0.00(-18.75%)
Jul 13, 2016 0.0142 0.0175 0.0130 0.0160 1,615,368 +0.00(+11.11%)
Jul 12, 2016 0.0143 0.0155 0.0135 0.0144 651,754 +0.00(+6.67%)
Jul 11, 2016 0.0159 0.0198 0.0130 0.0135 2,850,963 -0.00(-4.93%)
Jul 08, 2016 0.0149 0.0149 0.0142 0.0142 206,316 -0.00(-4.70%)
Jul 07, 2016 0.0149 0.0149 0.0142 0.0149 69,800 -0.00(-2.68%)
Jul 05, 2016 0.0157 0.0167 0.0153 0.0153 27,900 -0.00(-0.58%)
Jul 01, 2016 0.0154 0.0154 0.0154 0 +0.00(+0.65%)
Jun 30, 2016 0.0170 0.0172 0.0141 0.0153 243,400 -0.00(-15.00%)
Jun 29, 2016 0.0167 0.0180 0.0167 0.0180 68,085 -0.00(-2.96%)
Jun 28, 2016 0.0171 0.0190 0.0159 0.0186 748,850 +0.00(+10.42%)
Jun 27, 2016 0.0168 0.0170 0.0165 0.0168 471,200 -0.00(-1.18%)
Jun 24, 2016 0.0172 0.0188 0.0163 0.0170 241,485 -0.00(-9.09%)
Jun 23, 2016 0.0209 0.0209 0.0167 0.0187 640,663 -0.00(-1.58%)
Jun 22, 2016 0.0231 0.0245 0.0187 0.0190 3,388,383 +0.00(+2.15%)
Jun 21, 2016 0.0190 0.0210 0.0185 0.0186 118,226 -0.00(-2.11%)
Jun 20, 2016 0.0200 0.0200 0.0180 0.0190 255,978 -0.00(-2.81%)
Jun 17, 2016 0.0225 0.0225 0.0186 0.0196 94,193 +0.00(+5.11%)
Jun 16, 2016 0.0205 0.0205 0.0180 0.0186 57,527 -0.00(-7.00%)
Jun 15, 2016 0.0245 0.0245 0.0180 0.0200 1,157,166 -0.00(-17.90%)
Jun 14, 2016 0.0240 0.0250 0.0232 0.0244 890,925 +0.00(+5.92%)
Jun 13, 2016 0.0205 0.0240 0.0191 0.0230 3,517,483 +0.00(+24.32%)
Jun 10, 2016 0.0238 0.0238 0.0132 0.0185 2,533,230 -0.00(-14.59%)
Jun 09, 2016 0.0240 0.0250 0.0201 0.0217 5,643,655 -0.00(-9.75%)
Jun 08, 2016 0.0255 0.0299 0.0235 0.0240 11,851,890 +0.00(+18.81%)
Jun 07, 2016 0.0220 0.0230 0.0181 0.0202 3,451,134 +0.00(+1.00%)
Jun 06, 2016 0.0222 0.0309 0.0190 0.0200 6,376,880 +0.00(+14.94%)
Jun 03, 2016 0.0182 0.0183 0.0174 0.0174 51,200 +0.00(+0.00%)
Jun 02, 2016 0.0174 0.0185 0.0174 0.0174 30,700 -0.00(-0.57%)
Jun 01, 2016 0.0177 0.0177 0.0172 0.0175 11,900 +0.00(+16.67%)
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%)
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.