Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grand Capital Ventures Inc (OP: GRCV )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2019 0.0019 0.0019 0.0015 0.0016 48,142,300 -0.00(-15.79%)
May 30, 2019 0.0033 0.0034 0.0016 0.0019 154,349,664 -0.00(-40.62%)
May 29, 2019 0.0024 0.0040 0.0021 0.0032 278,401,152 +0.00(+77.78%)
May 28, 2019 0.0017 0.0018 0.0015 0.0018 3,848,015 +0.00(+5.88%)
May 24, 2019 0.0013 0.0017 0.0013 0.0017 2,866,400 +0.00(+21.43%)
May 23, 2019 0.0014 0.0014 0.0013 0.0014 3,293,396 +0.00(+7.69%)
May 22, 2019 0.0012 0.0014 0.0012 0.0013 2,789,205 +0.00(+8.33%)
May 21, 2019 0.0013 0.0013 0.0012 0.0012 1,536,462 -0.00(-7.69%)
May 20, 2019 0.0016 0.0016 0.0012 0.0013 12,025,584 -0.00(-18.75%)
May 17, 2019 0.0017 0.0019 0.0015 0.0016 3,713,500 -0.00(-15.79%)
May 16, 2019 0.0019 0.0020 0.0017 0.0019 4,214,362 +0.00(+5.56%)
May 15, 2019 0.0018 0.0019 0.0017 0.0018 4,082,610 +0.00(+0.00%)
May 14, 2019 0.0019 0.0020 0.0017 0.0018 10,599,907 -0.00(-5.26%)
May 13, 2019 0.0019 0.0025 0.0016 0.0019 4,266,961 -0.00(-5.00%)
May 10, 2019 0.0018 0.0021 0.0016 0.0020 9,008,000 +0.00(+17.65%)
May 09, 2019 0.0019 0.0020 0.0015 0.0017 16,790,656 +0.00(+6.25%)
May 08, 2019 0.0018 0.0025 0.0015 0.0016 66,934,956 +0.00(+23.08%)
May 07, 2019 0.0009 0.0015 0.0009 0.0013 3,625,001 +0.00(+8.33%)
May 06, 2019 0.0014 0.0020 0.0011 0.0012 12,580,749 +0.00(+0.00%)
May 03, 2019 0.0013 0.0015 0.0012 0.0012 1,365,900 +0.00(+0.00%)
May 02, 2019 0.0012 0.0020 0.0012 0.0012 2,659,523 +0.00(+0.00%)
May 01, 2019 0.0012 0.0015 0.0012 0.0012 980,520 +0.00(+0.00%)
Apr 30, 2019 0.0012 0.0012 0.0012 0.0012 89,910 -0.00(-14.29%)
Apr 29, 2019 0.0014 0.0016 0.0013 0.0014 255,207 +0.00(+0.00%)
Apr 26, 2019 0.0014 0.0015 0.0014 0.0014 395,000 +0.00(+27.27%)
Apr 25, 2019 0.0012 0.0016 0.0011 0.0011 2,634,100 -0.00(-8.33%)
Apr 24, 2019 0.0013 0.0014 0.0012 0.0012 2,835,000 -0.00(-14.29%)
Apr 23, 2019 0.0015 0.0015 0.0013 0.0014 4,239,939 -0.00(-6.67%)
Apr 22, 2019 0.0020 0.0020 0.0015 0.0015 8,485,158 -0.00(-11.76%)
Apr 18, 2019 0.0017 0.0025 0.0015 0.0017 24,191,398 +0.00(+13.33%)
Apr 17, 2019 0.0014 0.0016 0.0014 0.0015 1,884,164 +0.00(+7.14%)
Apr 16, 2019 0.0014 0.0014 0.0014 0.0014 720,000 +0.00(+0.00%)
Apr 15, 2019 0.0011 0.0014 0.0011 0.0014 2,000,000 +0.00(+40.00%)
Apr 12, 2019 0.0011 0.0011 0.0010 0.0010 221,000 -0.00(-16.67%)
Apr 11, 2019 0.0011 0.0012 0.0011 0.0012 563,000 +0.00(+9.09%)
Apr 10, 2019 0.0014 0.0014 0.0010 0.0011 186,497 -0.00(-15.38%)
Apr 08, 2019 0.0013 0.0013 0.0013 0 -0.00(-7.14%)
Apr 05, 2019 0.0015 0.0015 0.0014 0.0014 820,000 +0.00(+27.27%)
Apr 04, 2019 0.0015 0.0015 0.0011 0.0011 435,000 +0.00(+0.00%)
Apr 02, 2019 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Apr 01, 2019 0.0011 0.0011 0.0011 0.0011 428,572 -0.00(-15.38%)
Mar 29, 2019 0.0014 0.0016 0.0011 0.0013 2,440,300 -0.00(-18.75%)
Mar 28, 2019 0.0015 0.0016 0.0015 0.0016 6,296,267 +0.00(+14.29%)
Mar 27, 2019 0.0014 0.0016 0.0014 0.0014 4,496,501 +0.00(+16.67%)
Mar 26, 2019 0.0012 0.0012 0.0012 0.0012 75,833 +0.00(+0.00%)
Mar 25, 2019 0.0011 0.0012 0.0010 0.0012 2,210,001 +0.00(+20.00%)
Mar 22, 2019 0.0011 0.0012 0.0010 0.0010 1,200,000 -0.00(-16.67%)
Mar 21, 2019 0.0013 0.0015 0.0012 0.0012 2,817,500 +0.00(+0.00%)
Mar 20, 2019 0.0013 0.0015 0.0011 0.0012 4,958,333 -0.00(-7.69%)
Mar 19, 2019 0.0015 0.0016 0.0013 0.0013 9,013,208 +0.00(+0.00%)
Mar 18, 2019 0.0012 0.0013 0.0012 0.0013 5,000 +0.00(+0.00%)
Mar 15, 2019 0.0011 0.0013 0.0011 0.0013 2,000,000 +0.00(+18.18%)
Mar 14, 2019 0.0012 0.0012 0.0011 0.0011 1,400,001 -0.00(-15.38%)
Mar 13, 2019 0.0014 0.0014 0.0013 0.0013 593,846 +0.00(+0.00%)
Mar 12, 2019 0.0011 0.0013 0.0011 0.0013 1,556,000 +0.00(+18.18%)
Mar 11, 2019 0.0011 0.0011 0.0011 0.0011 2,035,000 -0.00(-15.38%)
Mar 08, 2019 0.0014 0.0014 0.0013 0.0013 750,000 +0.00(+0.00%)
Mar 07, 2019 0.0011 0.0013 0.0011 0.0013 4,543,384 +0.00(+30.00%)
Mar 06, 2019 0.0010 0.0010 0.0010 1 +0.00(+0.00%)
Mar 05, 2019 0.0009 0.0011 0.0009 0.0010 286,363 +0.00(+11.11%)
Mar 04, 2019 0.0009 0.0009 0.0009 0.0009 160,000 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.