Skip to main content

Golden Grail Technology Corp (OP: GOGY )

0.1230 -0.0198 (-13.87%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 0.3599 0.3600 0.3399 0.3399 36,232 -0.00(-0.03%)
Sep 28, 2023 0.3300 0.3450 0.2900 0.3400 14,451 +0.01(+3.19%)
Sep 27, 2023 0.2925 0.3399 0.2925 0.3295 16,092 +0.04(+11.88%)
Sep 26, 2023 0.2900 0.3369 0.2800 0.2945 20,296 +0.02(+9.07%)
Sep 25, 2023 0.2596 0.2899 0.2600 0.2700 28,491 +0.02(+6.93%)
Sep 22, 2023 0.2528 0.2597 0.2525 0.2525 32,483 +0.01(+4.34%)
Sep 21, 2023 0.2400 0.2550 0.2400 0.2420 2,539 -0.01(-3.16%)
Sep 20, 2023 0.2549 0.2597 0.2399 0.2499 59,634 -0.00(-0.04%)
Sep 19, 2023 0.2275 0.2585 0.2275 0.2500 8,870 +0.04(+16.93%)
Sep 18, 2023 0.2448 0.2449 0.2100 0.2138 24,915 -0.03(-12.70%)
Sep 15, 2023 0.2350 0.2488 0.2200 0.2449 32,486 -0.00(-1.57%)
Sep 14, 2023 0.2489 0.2489 0.2030 0.2488 11,520 +0.01(+3.67%)
Sep 13, 2023 0.2770 0.2800 0.2000 0.2400 102,986 -0.01(-4.00%)
Sep 12, 2023 0.2200 0.2699 0.2200 0.2500 22,606 +0.01(+4.17%)
Sep 11, 2023 0.2200 0.2400 0.2115 0.2400 50,508 +0.03(+12.73%)
Sep 08, 2023 0.2100 0.2200 0.1900 0.2129 45,647 +0.00(+1.38%)
Sep 07, 2023 0.2000 0.2100 0.1900 0.2100 51,787 +0.01(+5.00%)
Sep 06, 2023 0.2100 0.2350 0.2000 0.2000 40,432 -0.02(-10.11%)
Sep 05, 2023 0.2300 0.2350 0.2077 0.2225 70,777 -0.01(-5.32%)
Sep 01, 2023 0.2450 0.2450 0.2300 0.2350 8,410 -0.01(-4.08%)
Aug 31, 2023 0.2367 0.2450 0.2300 0.2450 32,341 +0.00(+1.03%)
Aug 30, 2023 0.2400 0.2499 0.2283 0.2425 159,613 -0.01(-3.00%)
Aug 29, 2023 0.2800 0.2840 0.2280 0.2500 262,503 -0.03(-10.55%)
Aug 28, 2023 0.2480 0.3000 0.2480 0.2795 70,898 -0.02(-6.65%)
Aug 25, 2023 0.3600 0.3875 0.2201 0.2994 179,118 -0.08(-21.21%)
Aug 24, 2023 0.3650 0.3800 0.3650 0.3800 383 +0.01(+2.70%)
Aug 23, 2023 0.4000 0.4000 0.3400 0.3700 3,352 -0.01(-2.63%)
Aug 22, 2023 0.3600 0.3900 0.3400 0.3800 17,554 +0.03(+8.57%)
Aug 21, 2023 0.3400 0.3600 0.3200 0.3500 14,425 +0.01(+2.94%)
Aug 18, 2023 0.3600 0.3600 0.3400 0.3400 30,150 -0.03(-8.11%)
Aug 17, 2023 0.3750 0.3800 0.3500 0.3700 14,646 -0.01(-2.63%)
Aug 16, 2023 0.3750 0.3900 0.3600 0.3800 8,922 -0.01(-1.86%)
Aug 15, 2023 0.3675 0.4000 0.3675 0.3872 2,935 -0.01(-3.20%)
Aug 14, 2023 0.3838 0.4000 0.2730 0.4000 269,824 +0.01(+2.56%)
Aug 11, 2023 0.3873 0.3900 0.3805 0.3900 14,218 -0.00(-0.08%)
Aug 10, 2023 0.4000 0.4000 0.3805 0.3903 9,988 -0.01(-2.43%)
Aug 09, 2023 0.3894 0.4000 0.3894 0.4000 8,484 +0.01(+1.57%)
Aug 08, 2023 0.3900 0.3950 0.3836 0.3938 4,692 +0.00(+0.85%)
Aug 07, 2023 0.4110 0.4110 0.3591 0.3905 58,739 -0.04(-9.40%)
Aug 04, 2023 0.4125 0.4681 0.4098 0.4310 10,670 +0.01(+2.62%)
Aug 03, 2023 0.4473 0.4473 0.4100 0.4200 16,333 +0.01(+2.44%)
Aug 02, 2023 0.4076 0.4100 0.4037 0.4100 3,387 +0.00(+0.86%)
Aug 01, 2023 0.4100 0.4275 0.4030 0.4065 113,568 +0.00(+0.87%)
Jul 31, 2023 0.4050 0.4100 0.4003 0.4030 59,510 -0.00(-0.49%)
Jul 28, 2023 0.3980 0.4064 0.3955 0.4050 26,731 +0.01(+2.40%)
Jul 27, 2023 0.4085 0.4085 0.3955 0.3955 11,712 +0.01(+2.28%)
Jul 26, 2023 0.3855 0.4085 0.3855 0.3867 8,289 -0.01(-3.20%)
Jul 25, 2023 0.4095 0.4095 0.3855 0.3995 7,637 -0.01(-2.56%)
Jul 24, 2023 0.3900 0.4100 0.3898 0.4100 82,000 +0.02(+5.81%)
Jul 21, 2023 0.3850 0.4030 0.3850 0.3875 18,845 -0.01(-1.90%)
Jul 20, 2023 0.3755 0.3950 0.3755 0.3950 11,117 -0.01(-3.66%)
Jul 19, 2023 0.4090 0.4145 0.3755 0.4100 39,625 +0.00(+0.00%)
Jul 18, 2023 0.3705 0.4145 0.3705 0.4100 17,574 +0.02(+4.46%)
Jul 17, 2023 0.3524 0.4039 0.3524 0.3925 4,994 -0.02(-5.19%)
Jul 14, 2023 0.4200 0.4445 0.3785 0.4140 75,372 +0.00(+0.98%)
Jul 13, 2023 0.4300 0.4300 0.3600 0.4100 27,159 +0.00(+0.00%)
Jul 12, 2023 0.3500 0.4300 0.2761 0.4100 183,150 +0.03(+8.61%)
Jul 11, 2023 0.3201 0.4000 0.3201 0.3775 57,029 -0.03(-6.23%)
Jul 10, 2023 0.4120 0.5300 0.3853 0.4026 223,179 -0.06(-12.57%)
Jul 07, 2023 0.5400 0.5400 0.4120 0.4605 175,302 -0.07(-13.93%)
Jul 06, 2023 0.5150 0.5837 0.5150 0.5350 16,587 -0.04(-6.75%)
Jul 05, 2023 0.5900 0.6000 0.5150 0.5737 16,932 -0.02(-3.98%)
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.