Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Golden Grail Technology Corp (OP: GOGY )

0.1494 +0.0051 (+3.53%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 17, 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 (%)
May 31, 2017 0.0135 0.0152 0.0135 0.0152 13,000 +0.00(+10.38%)
May 26, 2017 0.0138 0.0138 0.0138 0 -0.00(-8.91%)
May 25, 2017 0.0152 0.0152 0.0152 0.0152 2,250 +0.00(+9.78%)
May 24, 2017 0.0161 0.0176 0.0131 0.0138 599,143 -0.00(-3.56%)
May 23, 2017 0.0135 0.0144 0.0135 0.0143 26,153 +0.00(+6.00%)
May 22, 2017 0.0135 0.0169 0.0135 0.0135 632,400 -0.00(-5.59%)
May 19, 2017 0.0146 0.0149 0.0140 0.0143 124,139 +0.00(+7.34%)
May 18, 2017 0.0143 0.0155 0.0133 0.0133 90,822 -0.00(-12.93%)
May 17, 2017 0.0170 0.0173 0.0140 0.0153 760,678 -0.00(-9.47%)
May 16, 2017 0.0175 0.0175 0.0150 0.0169 419,820 -0.00(-3.43%)
May 15, 2017 0.0175 0.0175 0.0175 0.0175 1,000 -0.00(-0.57%)
May 12, 2017 0.0149 0.0176 0.0149 0.0176 25,500 -0.00(-0.56%)
May 11, 2017 0.0171 0.0179 0.0162 0.0177 74,500 +0.00(+23.78%)
May 10, 2017 0.0141 0.0159 0.0125 0.0143 144,998 -0.00(-19.21%)
May 09, 2017 0.0180 0.0180 0.0150 0.0177 66,133 -0.00(-3.80%)
May 08, 2017 0.0177 0.0184 0.0161 0.0184 382,300 +0.00(+3.95%)
May 05, 2017 0.0183 0.0183 0.0160 0.0177 204,000 +0.00(+0.72%)
May 04, 2017 0.0200 0.0209 0.0157 0.0176 366,000 -0.00(-7.02%)
May 03, 2017 0.0209 0.0209 0.0153 0.0189 580,936 -0.00(-9.57%)
May 02, 2017 0.0232 0.0232 0.0160 0.0209 310,000 +0.00(+4.50%)
May 01, 2017 0.0131 0.0220 0.0131 0.0200 437,350 +0.00(+32.45%)
Apr 28, 2017 0.0151 0.0151 0.0140 0.0151 226,570 -0.00(-16.11%)
Apr 27, 2017 0.0160 0.0180 0.0160 0.0180 170,576 +0.00(+12.57%)
Apr 26, 2017 0.0160 0.0160 0.0150 0.0160 15,475 +0.00(+22.06%)
Apr 25, 2017 0.0146 0.0159 0.0131 0.0131 187,885 -0.00(-18.12%)
Apr 24, 2017 0.0184 0.0184 0.0150 0.0160 474,453 -0.00(-11.11%)
Apr 21, 2017 0.0184 0.0184 0.0180 0.0180 15,980 +0.00(+0.00%)
Apr 20, 2017 0.0180 0.0182 0.0152 0.0180 128,000 -0.00(-9.55%)
Apr 19, 2017 0.0185 0.0200 0.0185 0.0199 266,800 -0.00(-0.43%)
Apr 18, 2017 0.0190 0.0220 0.0185 0.0200 281,102 +0.00(+1.12%)
Apr 17, 2017 0.0180 0.0198 0.0180 0.0198 6,000 +0.00(+10.41%)
Apr 13, 2017 0.0179 0.0179 0.0160 0.0179 115,000 +0.00(+5.29%)
Apr 12, 2017 0.0182 0.0182 0.0170 0.0170 50,000 -0.00(-5.56%)
Apr 11, 2017 0.0188 0.0190 0.0180 0.0180 60,200 -0.00(-3.74%)
Apr 10, 2017 0.0200 0.0200 0.0181 0.0187 35,620 +0.00(+2.47%)
Apr 07, 2017 0.0190 0.0237 0.0170 0.0182 645,954 -0.00(-3.95%)
Apr 06, 2017 0.0210 0.0300 0.0190 0.0190 891,695 -0.00(-5.00%)
Apr 05, 2017 0.0180 0.0200 0.0140 0.0200 319,447 +0.00(+11.11%)
Apr 04, 2017 0.0181 0.0190 0.0170 0.0180 173,536 +0.00(+5.88%)
Apr 03, 2017 0.0142 0.0190 0.0142 0.0170 286,103 +0.00(+1.80%)
Mar 31, 2017 0.0154 0.0167 0.0154 0.0167 10,515 +0.00(+1.21%)
Mar 30, 2017 0.0170 0.0170 0.0160 0.0165 200,914 -0.00(-2.94%)
Mar 29, 2017 0.0134 0.0190 0.0134 0.0170 1,924,033 +0.00(+25.93%)
Mar 28, 2017 0.0135 0.0135 0.0128 0.0135 61,000 +0.00(+7.91%)
Mar 27, 2017 0.0135 0.0135 0.0125 0.0125 29,000 -0.00(-19.29%)
Mar 24, 2017 0.0150 0.0155 0.0147 0.0155 47,900 +0.00(+0.00%)
Mar 23, 2017 0.0155 0.0155 0.0155 0.0155 2,000 +0.00(+0.00%)
Mar 22, 2017 0.0155 0.0155 0.0155 0.0155 65,391 +0.00(+0.13%)
Mar 21, 2017 0.0125 0.0155 0.0125 0.0155 106,102 +0.00(+15.09%)
Mar 20, 2017 0.0140 0.0145 0.0121 0.0135 1,035,000 -0.00(-5.68%)
Mar 17, 2017 0.0145 0.0145 0.0130 0.0143 84,721 +0.00(+9.69%)
Mar 16, 2017 0.0106 0.0152 0.0106 0.0130 224,600 -0.00(-10.16%)
Mar 15, 2017 0.0135 0.0152 0.0116 0.0145 392,950 -0.00(-0.21%)
Mar 14, 2017 0.0130 0.0151 0.0130 0.0145 85,162 -0.00(-3.97%)
Mar 13, 2017 0.0130 0.0151 0.0130 0.0151 23,873 +0.00(+5.59%)
Mar 10, 2017 0.0143 0.0143 0.0143 0.0143 3,000 -0.00(-5.30%)
Mar 09, 2017 0.0137 0.0151 0.0130 0.0151 13,000 +0.00(+16.15%)
Mar 08, 2017 0.0123 0.0159 0.0120 0.0130 192,199 -0.00(-11.37%)
Mar 07, 2017 0.0160 0.0160 0.0115 0.0147 325,560 -0.00(-8.33%)
Mar 06, 2017 0.0100 0.0160 0.0100 0.0160 9,100 +0.00(+0.63%)
Mar 03, 2017 0.0150 0.0160 0.0125 0.0159 505,042 +0.00(+6.00%)
Mar 02, 2017 0.0159 0.0159 0.0150 0.0150 12,500 -0.00(-6.25%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.