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

Golden Grail Technology Corp (OP: GOGY )

0.0745 -0.0017 (-2.23%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 31, 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, 2023 0.6300 0.6534 0.5300 0.5300 31,979 -0.07(-11.67%)
Jun 29, 2023 0.5200 0.6750 0.5200 0.6000 69,616 +0.02(+3.22%)
Jun 28, 2023 0.6310 0.7200 0.5250 0.5813 72,362 -0.13(-18.13%)
Jun 27, 2023 0.7000 0.7200 0.6500 0.7100 120,220 +0.00(+0.57%)
Jun 26, 2023 0.7200 0.7300 0.6500 0.7060 45,618 -0.00(-0.63%)
Jun 23, 2023 0.7495 0.7495 0.7045 0.7105 36,072 -0.01(-1.48%)
Jun 22, 2023 0.6110 0.7500 0.6110 0.7212 65,198 +0.03(+4.52%)
Jun 21, 2023 0.7500 0.7699 0.6900 0.6900 59,750 -0.06(-8.00%)
Jun 20, 2023 0.7500 0.7500 0.7200 0.7500 14,837 +0.00(+0.00%)
Jun 16, 2023 0.7500 0.7500 0.7300 0.7500 108,146 +0.01(+1.35%)
Jun 15, 2023 0.6410 0.7500 0.6410 0.7400 20,492 +0.01(+0.68%)
Jun 14, 2023 0.7000 0.7450 0.6935 0.7350 10,301 +0.04(+5.00%)
Jun 13, 2023 0.7400 0.7500 0.7000 0.7000 63,285 -0.05(-6.67%)
Jun 12, 2023 0.7890 0.7890 0.7170 0.7500 40,679 -0.01(-0.66%)
Jun 09, 2023 0.7321 0.7805 0.7320 0.7550 41,869 -0.03(-4.08%)
Jun 08, 2023 0.8350 0.8350 0.7300 0.7871 100,774 -0.05(-5.74%)
Jun 07, 2023 0.7565 0.8350 0.7400 0.8350 74,230 +0.07(+9.87%)
Jun 06, 2023 0.8900 0.8900 0.7202 0.7600 150,835 -0.12(-13.64%)
Jun 05, 2023 0.8100 0.9300 0.8100 0.8800 87,154 +0.04(+4.14%)
Jun 02, 2023 0.8400 0.8900 0.8300 0.8450 187,578 +0.01(+1.20%)
Jun 01, 2023 0.8250 0.8360 0.8100 0.8350 119,794 +0.02(+2.47%)
May 31, 2023 0.8150 0.8250 0.7100 0.8149 112,451 +0.00(+0.51%)
May 30, 2023 0.7600 0.8299 0.7500 0.8108 117,838 +0.04(+5.78%)
May 26, 2023 0.7700 0.8052 0.7100 0.7665 52,180 -0.01(-0.71%)
May 25, 2023 0.7325 0.7950 0.7300 0.7720 32,688 +0.02(+2.93%)
May 24, 2023 0.7700 0.8200 0.7300 0.7500 69,320 -0.02(-2.60%)
May 23, 2023 0.8300 0.8300 0.7110 0.7700 134,563 -0.03(-3.57%)
May 22, 2023 0.8050 0.8350 0.7730 0.7985 104,763 +0.00(+0.06%)
May 19, 2023 0.7980 0.8000 0.7800 0.7980 40,454 +0.02(+2.50%)
May 18, 2023 0.7775 0.8000 0.7650 0.7785 158,048 +0.00(+0.45%)
May 17, 2023 0.7500 0.7950 0.7500 0.7750 53,072 +0.03(+4.03%)
May 16, 2023 0.7500 0.7800 0.7400 0.7450 71,154 +0.03(+4.34%)
May 15, 2023 0.6405 0.7990 0.6405 0.7140 69,034 +0.01(+2.00%)
May 12, 2023 0.6800 0.7000 0.6400 0.7000 58,881 +0.05(+7.69%)
May 11, 2023 0.7000 0.7000 0.6400 0.6500 22,365 -0.01(-0.76%)
May 10, 2023 0.6400 0.6550 0.6400 0.6550 6,394 +0.01(+0.77%)
May 09, 2023 0.6800 0.6800 0.6400 0.6500 32,702 -0.01(-0.91%)
May 08, 2023 0.6700 0.6700 0.6400 0.6560 22,487 -0.02(-3.53%)
May 05, 2023 0.6400 0.6800 0.6400 0.6800 17,603 +0.04(+5.43%)
May 04, 2023 0.6400 0.6450 0.6200 0.6450 92,546 +0.02(+2.38%)
May 03, 2023 0.6300 0.6400 0.6300 0.6300 17,665 +0.00(+0.00%)
May 02, 2023 0.6400 0.6450 0.6300 0.6300 15,595 -0.01(-1.56%)
May 01, 2023 0.6450 0.6450 0.6400 0.6400 7,051 -0.00(-0.70%)
Apr 28, 2023 0.6450 0.6450 0.6100 0.6445 12,940 +0.01(+1.69%)
Apr 27, 2023 0.6413 0.6450 0.6300 0.6338 42,796 -0.00(-0.30%)
Apr 26, 2023 0.6100 0.6440 0.6100 0.6357 10,572 +0.01(+1.89%)
Apr 25, 2023 0.6400 0.6400 0.6100 0.6239 37,138 +0.00(+0.63%)
Apr 24, 2023 0.6200 0.6450 0.6100 0.6200 10,864 +0.00(+0.00%)
Apr 21, 2023 0.6000 0.6200 0.5900 0.6200 13,141 +0.02(+3.33%)
Apr 20, 2023 0.6450 0.6450 0.3910 0.6000 297,552 -0.04(-6.25%)
Apr 19, 2023 0.6200 0.6450 0.6200 0.6400 172,335 +0.00(+0.00%)
Apr 18, 2023 0.6300 0.6450 0.6200 0.6400 98,215 +0.01(+1.59%)
Apr 17, 2023 0.6250 0.6300 0.6000 0.6300 8,368 +0.01(+0.80%)
Apr 14, 2023 0.6250 0.6390 0.5150 0.6250 25,658 +0.00(+0.00%)
Apr 13, 2023 0.5850 0.6400 0.5850 0.6250 20,324 +0.03(+4.17%)
Apr 12, 2023 0.6125 0.6125 0.5850 0.6000 16,508 +0.02(+2.56%)
Apr 11, 2023 0.5850 0.5850 0.5400 0.5850 46,127 +0.00(+0.00%)
Apr 10, 2023 0.5850 0.5900 0.5700 0.5850 47,362 +0.01(+0.86%)
Apr 06, 2023 0.5700 0.5950 0.5350 0.5800 105,819 -0.01(-1.69%)
Apr 05, 2023 0.5710 0.6225 0.5200 0.5900 122,140 -0.06(-8.65%)
Apr 04, 2023 0.6095 0.6459 0.5800 0.6459 205,092 +0.05(+8.55%)
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.