Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Golden Grail Technology Corp (OP: GOGY )

0.0985 +0.0173 (+21.31%)
Streaming Delayed Price Updated: 1:36 PM EDT, Jun 7, 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 (%)
Feb 28, 2022 0.4232 0.4500 0.3720 0.4090 680,146 -0.00(-0.24%)
Feb 25, 2022 0.3400 0.5850 0.3375 0.4100 694,408 +0.07(+20.59%)
Feb 24, 2022 0.3450 0.3675 0.3100 0.3400 164,841 +0.03(+9.68%)
Feb 23, 2022 0.2900 0.3755 0.2700 0.3100 560,208 +0.02(+7.53%)
Feb 22, 2022 0.2199 0.3000 0.2050 0.2883 256,586 +0.00(+1.16%)
Feb 18, 2022 0.2850 0 +0.02(+6.70%)
Feb 17, 2022 0.2650 0.2700 0.2584 0.2671 54,616 +0.00(+0.79%)
Feb 16, 2022 0.2700 0.2700 0.2410 0.2650 195,050 +0.01(+1.92%)
Feb 15, 2022 0.2413 0.2600 0.2400 0.2600 175,849 +0.01(+4.00%)
Feb 14, 2022 0.2350 0.2500 0.2350 0.2500 66,509 +0.02(+6.38%)
Feb 11, 2022 0.2230 0.2380 0.2120 0.2350 91,395 +0.01(+5.38%)
Feb 10, 2022 0.2250 0.2250 0.2120 0.2230 59,555 -0.00(-0.89%)
Feb 09, 2022 0.2100 0.2250 0.2011 0.2250 140,240 +0.02(+8.28%)
Feb 08, 2022 0.1960 0.2080 0.1960 0.2078 174,975 +0.01(+5.54%)
Feb 07, 2022 0.1836 0.1970 0.1836 0.1969 259,080 +0.00(+2.55%)
Feb 04, 2022 0.1770 0.1920 0.1770 0.1920 19,875 +0.01(+7.56%)
Feb 03, 2022 0.1680 0.1785 0.1785 76,315 +0.01(+3.60%)
Feb 02, 2022 0.1700 0.1725 0.1700 0.1723 31,900 -0.00(-0.92%)
Feb 01, 2022 0.1675 0.1780 0.1655 0.1739 126,592 +0.01(+5.39%)
Jan 31, 2022 0.1700 0.1700 0.1650 0.1650 95,063 -0.01(-2.94%)
Jan 28, 2022 0.1700 0.1725 0.1700 0.1700 900 +0.00(+0.00%)
Jan 27, 2022 0.1676 0.1728 0.1650 0.1700 953,300 +0.00(+2.97%)
Jan 26, 2022 0.1840 0.1840 0.1650 0.1651 1,848,355 -0.02(-10.22%)
Jan 25, 2022 0.1800 0.1890 0.1700 0.1839 278,144 +0.01(+6.61%)
Jan 24, 2022 0.1895 0.1895 0.1610 0.1725 140,097 -0.02(-8.97%)
Jan 21, 2022 0.1900 0.1900 0.1770 0.1895 208,670 -0.01(-5.25%)
Jan 20, 2022 0.2020 0.2100 0.1850 0.2000 138,844 +0.00(+0.00%)
Jan 19, 2022 0.1699 0.2100 0.1699 0.2000 104,488 +0.03(+17.65%)
Jan 18, 2022 0.1750 0.1945 0.1450 0.1700 16,650 +0.00(+0.00%)
Jan 14, 2022 0.1700 0 -0.01(-5.56%)
Jan 13, 2022 0.2600 0.2600 0.1700 0.1800 373,274 -0.08(-30.50%)
Jan 12, 2022 0.2955 0.3000 0.1490 0.2590 1,010,313 -0.03(-10.38%)
Jan 11, 2022 0.2820 0.3250 0.2820 0.2890 1,100,441 +0.00(+1.40%)
Jan 10, 2022 0.2010 0.2850 0.2010 0.2850 362,703 +0.06(+24.56%)
Jan 07, 2022 0.2565 0.2565 0.1895 0.2288 306,104 -0.01(-4.67%)
Jan 06, 2022 0.2650 0.2650 0.2000 0.2400 1,041,551 -0.02(-7.69%)
Jan 05, 2022 0.1800 0.2899 0.1800 0.2600 1,776,889 +0.09(+48.57%)
Jan 04, 2022 0.1410 0.1800 0.1410 0.1750 412,680 +0.02(+12.54%)
Jan 03, 2022 0.1260 0.1988 0.1166 0.1555 1,113,305 +0.04(+29.58%)
Dec 31, 2021 0.1150 0.1200 0.1085 0.1200 82,058 +0.00(+0.08%)
Dec 30, 2021 0.1240 0.1240 0.1125 0.1199 155,244 +0.00(+0.93%)
Dec 29, 2021 0.1199 0.1200 0.1135 0.1188 98,200 +0.01(+8.79%)
Dec 28, 2021 0.1300 0.1300 0.0875 0.1092 348,880 -0.01(-9.00%)
Dec 27, 2021 0.1000 0.1200 0.0960 0.1200 214,304 +0.03(+29.31%)
Dec 23, 2021 0.1000 0.1000 0.0928 0.0928 204,238 -0.00(-4.62%)
Dec 22, 2021 0.1023 0.1023 0.0973 0.0973 67,700 -0.01(-11.55%)
Dec 21, 2021 0.1200 0.1200 0.1000 0.1100 122,100 -0.01(-7.49%)
Dec 20, 2021 0.0959 0.1279 0.0930 0.1189 138,433 +0.02(+23.21%)
Dec 17, 2021 0.1330 0.1330 0.0940 0.0965 148,921 -0.02(-18.91%)
Dec 16, 2021 0.1090 0.1300 0.1000 0.1190 488,064 +0.03(+32.37%)
Dec 15, 2021 0.0887 0.0899 0.0875 0.0899 43,200 +0.00(+1.93%)
Dec 14, 2021 0.0930 0.0930 0.0820 0.0882 221,191 +0.00(+0.23%)
Dec 13, 2021 0.0800 0.1250 0.0800 0.0880 212,217 -0.00(-2.00%)
Dec 10, 2021 0.0890 0.0898 0.0775 0.0898 186,835 +0.01(+12.25%)
Dec 09, 2021 0.1000 0.1040 0.0620 0.0800 900,661 -0.02(-19.19%)
Dec 08, 2021 0.0890 0.1279 0.0890 0.0990 2,204,662 +0.01(+16.47%)
Dec 07, 2021 0.0700 0.1370 0.0700 0.0850 776,692 +0.02(+23.01%)
Dec 06, 2021 0.0975 0.0975 0.0429 0.0691 352,189 +0.02(+39.31%)
Dec 03, 2021 0.0436 0.0496 0.0420 0.0496 187,557 +0.00(+10.22%)
Dec 02, 2021 0.0500 0.0510 0.0380 0.0450 312,691 -0.01(-11.76%)
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.