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, 2022 0.1820 0.1890 0.1660 0.1870 63,074 +0.00(+2.19%)
May 27, 2022 0.1830 0.1860 0.1830 0.1830 6,689 -0.00(-1.13%)
May 26, 2022 0.1890 0.1890 0.1851 0.1851 14,350 +0.00(+2.27%)
May 25, 2022 0.1900 0.1900 0.1700 0.1810 37,380 -0.01(-2.95%)
May 24, 2022 0.1750 0.1900 0.1750 0.1865 5,058 +0.01(+6.57%)
May 23, 2022 0.1810 0.1963 0.1605 0.1750 222,652 -0.02(-12.46%)
May 20, 2022 0.2000 0.2196 0.1920 0.1999 21,388 -0.02(-9.05%)
May 19, 2022 0.2290 0.2290 0.1950 0.2198 16,596 -0.00(-0.05%)
May 18, 2022 0.2252 0.2500 0.2199 0.2199 58,560 -0.01(-4.56%)
May 17, 2022 0.2300 0.2560 0.2220 0.2304 13,689 -0.01(-4.00%)
May 16, 2022 0.2395 0.2500 0.2201 0.2400 58,704 +0.01(+3.18%)
May 13, 2022 0.2171 0.2470 0.2001 0.2326 40,814 +0.00(+0.87%)
May 12, 2022 0.2270 0.3600 0.2050 0.2306 399,871 +0.03(+12.49%)
May 11, 2022 0.1900 0.2050 0.1800 0.2050 10,065 +0.00(+1.23%)
May 10, 2022 0.2049 0.2050 0.1950 0.2025 33,495 +0.01(+5.19%)
May 09, 2022 0.2275 0.2275 0.1875 0.1925 54,831 -0.04(-16.30%)
May 06, 2022 0.2500 0.2500 0.2110 0.2300 71,994 -0.02(-7.93%)
May 05, 2022 0.1989 0.2498 0.1945 0.2498 199,768 +0.06(+31.40%)
May 04, 2022 0.1900 0.1989 0.1700 0.1901 70,157 +0.00(+0.05%)
May 03, 2022 0.2000 0.2099 0.1900 0.1900 14,330 -0.01(-4.95%)
May 02, 2022 0.2099 0.2099 0.1853 0.1999 58,182 -0.01(-5.93%)
Apr 29, 2022 0.2150 0.2150 0.2100 0.2125 41,344 +0.01(+7.43%)
Apr 28, 2022 0.1950 0.2075 0.1805 0.1978 106,220 +0.00(+1.44%)
Apr 27, 2022 0.1998 0.2117 0.1925 0.1950 26,515 -0.01(-4.32%)
Apr 26, 2022 0.1600 0.2300 0.1550 0.2038 828,980 +0.04(+27.38%)
Apr 25, 2022 0.1550 0.1600 0.1110 0.1600 379,123 +0.01(+3.90%)
Apr 22, 2022 0.1600 0.1638 0.1485 0.1540 71,057 -0.01(-6.67%)
Apr 21, 2022 0.1800 0.1800 0.1550 0.1650 163,992 -0.01(-5.17%)
Apr 20, 2022 0.2138 0.2190 0.1560 0.1740 706,834 -0.04(-20.37%)
Apr 19, 2022 0.2435 0.2500 0.1831 0.2185 253,077 -0.03(-12.60%)
Apr 18, 2022 0.3949 0.3949 0.2355 0.2500 341,252 -0.14(-35.40%)
Apr 14, 2022 0.4175 0.4175 0.3870 0.3870 193,648 -0.01(-3.25%)
Apr 13, 2022 0.4000 0.4370 0.3900 0.4000 102,764 -0.01(-1.72%)
Apr 12, 2022 0.4194 0.4200 0.4070 0.4070 172,041 -0.00(-1.14%)
Apr 11, 2022 0.4116 0.4300 0.4020 0.4117 45,307 +0.00(+1.15%)
Apr 08, 2022 0.3950 0.4150 0.3950 0.4070 55,485 +0.00(+0.49%)
Apr 07, 2022 0.4699 0.4699 0.3850 0.4050 495,660 -0.06(-13.81%)
Apr 06, 2022 0.4500 0.4700 0.4365 0.4699 55,114 +0.00(+0.00%)
Apr 05, 2022 0.4498 0.4700 0.4400 0.4699 64,499 +0.02(+4.47%)
Apr 04, 2022 0.4480 0.4560 0.4010 0.4498 201,139 -0.01(-1.36%)
Apr 01, 2022 0.4900 0.4900 0.4000 0.4560 496,727 -0.03(-6.37%)
Mar 31, 2022 0.5300 0.5300 0.4700 0.4870 56,656 -0.04(-8.11%)
Mar 30, 2022 0.5500 0.5600 0.5200 0.5300 92,819 -0.02(-3.64%)
Mar 29, 2022 0.5300 0.5500 0.5275 0.5500 396,224 +0.03(+4.76%)
Mar 28, 2022 0.5199 0.5250 0.5150 0.5250 65,197 +0.01(+1.94%)
Mar 25, 2022 0.4911 0.5199 0.4910 0.5150 213,992 +0.02(+3.98%)
Mar 24, 2022 0.4730 0.4995 0.4665 0.4953 66,618 +0.02(+4.71%)
Mar 23, 2022 0.4443 0.5000 0.4443 0.4730 79,357 +0.03(+7.87%)
Mar 22, 2022 0.4400 0.4400 0.4150 0.4385 43,434 +0.01(+1.74%)
Mar 21, 2022 0.4400 0.4490 0.4310 0.4310 41,030 -0.02(-4.33%)
Mar 18, 2022 0.4550 0.4795 0.4500 0.4505 50,772 -0.02(-4.15%)
Mar 17, 2022 0.4200 0.4900 0.4100 0.4700 20,009 +0.03(+6.89%)
Mar 16, 2022 0.4600 0.4800 0.3965 0.4397 270,308 -0.03(-6.43%)
Mar 15, 2022 0.4800 0.4901 0.4401 0.4699 47,791 -0.02(-3.11%)
Mar 14, 2022 0.5125 0.5149 0.4520 0.4850 51,538 +0.02(+3.19%)
Mar 11, 2022 0.4650 0.5250 0.4500 0.4700 182,717 +0.02(+5.62%)
Mar 10, 2022 0.4800 0.4822 0.4005 0.4450 287,338 -0.03(-7.29%)
Mar 09, 2022 0.4700 0.5200 0.4675 0.4800 145,464 +0.01(+2.48%)
Mar 08, 2022 0.4500 0.4768 0.4500 0.4684 69,280 +0.01(+3.22%)
Mar 07, 2022 0.3890 0.4838 0.3870 0.4538 55,683 +0.06(+16.36%)
Mar 04, 2022 0.4930 0.5210 0.3800 0.3900 1,504,809 -0.09(-17.98%)
Mar 03, 2022 0.4850 0.5395 0.4600 0.4755 283,084 -0.01(-1.96%)
Mar 02, 2022 0.4550 0.5800 0.4525 0.4850 283,225 +0.04(+9.01%)
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.