Golden Grail Technology Corp. (GOGY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

0.0400

0.0000

(0.00%)

At close: 03:59PM EST

Advertisement

Time Period:

Nov 28, 2023 - Nov 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 27, 2024	0.0311	0.0454	0.0305	0.0400	0.0400	104,795
Nov 26, 2024	0.0373	0.0417	0.0373	0.0408	0.0408	7,619
Nov 25, 2024	0.0400	0.0404	0.0350	0.0404	0.0404	22,152
Nov 22, 2024	0.0310	0.0400	0.0310	0.0400	0.0400	18,716
Nov 21, 2024	0.0436	0.0436	0.0310	0.0355	0.0355	45,685
Nov 20, 2024	0.0435	0.0435	0.0434	0.0434	0.0434	2,511
Nov 19, 2024	0.0438	0.0438	0.0322	0.0436	0.0436	14,476
Nov 18, 2024	0.0382	0.0438	0.0382	0.0382	0.0382	15,348
Nov 15, 2024	0.0435	0.0480	0.0377	0.0480	0.0480	14,918
Nov 14, 2024	0.0400	0.0480	0.0310	0.0440	0.0440	31,099
Nov 13, 2024	0.0377	0.0377	0.0377	0.0377	0.0377	12,588
Nov 12, 2024	0.0400	0.0479	0.0400	0.0437	0.0437	47,829
Nov 11, 2024	0.0400	0.0400	0.0333	0.0374	0.0374	7,500
Nov 08, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	13,000
Nov 07, 2024	0.0320	0.0390	0.0320	0.0390	0.0390	1,200
Nov 06, 2024	0.0420	0.0420	0.0355	0.0355	0.0355	36,854
Nov 05, 2024	0.0302	0.0420	0.0301	0.0420	0.0420	28,554
Nov 04, 2024	0.0281	0.0425	0.0281	0.0390	0.0390	62,613
Nov 01, 2024	0.0390	0.0519	0.0280	0.0420	0.0420	37,797
Oct 31, 2024	0.0350	0.0389	0.0277	0.0322	0.0322	2,950
Oct 30, 2024	0.0277	0.0351	0.0277	0.0351	0.0351	4,416
Oct 29, 2024	0.0277	0.0391	0.0277	0.0334	0.0334	12,134
Oct 28, 2024	0.0335	0.0390	0.0277	0.0334	0.0334	34,367
Oct 25, 2024	0.0309	0.0335	0.0309	0.0335	0.0335	2,905
Oct 24, 2024	0.0331	0.0362	0.0310	0.0310	0.0310	11,647
Oct 23, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Oct 22, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Oct 21, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Oct 18, 2024	0.0260	0.0316	0.0260	0.0260	0.0260	23,400
Oct 17, 2024	0.0265	0.0265	0.0265	0.0265	0.0265	408
Oct 16, 2024	0.0299	0.0350	0.0299	0.0335	0.0335	9,500
Oct 15, 2024	0.0387	0.0390	0.0300	0.0343	0.0343	35,500
Oct 14, 2024	0.0292	0.0390	0.0292	0.0381	0.0381	26,085
Oct 11, 2024	0.0320	0.0390	0.0320	0.0320	0.0320	9,100
Oct 10, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	51,340
Oct 09, 2024	0.0340	0.0389	0.0340	0.0389	0.0389	400
Oct 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 07, 2024	0.0418	0.0418	0.0300	0.0300	0.0300	3,082
Oct 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 03, 2024	0.0371	0.0371	0.0300	0.0300	0.0300	93,003
Oct 02, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	573
Oct 01, 2024	0.0413	0.0413	0.0413	0.0413	0.0413	200
Sep 30, 2024	0.0499	0.0499	0.0375	0.0375	0.0375	6,530
Sep 27, 2024	0.0373	0.0373	0.0373	0.0373	0.0373	-
Sep 26, 2024	0.0373	0.0373	0.0373	0.0373	0.0373	2,499
Sep 25, 2024	0.0277	0.0524	0.0260	0.0320	0.0320	14,845
Sep 24, 2024	0.0275	0.0367	0.0275	0.0367	0.0367	5,250
Sep 23, 2024	0.0349	0.0429	0.0275	0.0275	0.0275	6,000
Sep 20, 2024	0.0425	0.0526	0.0373	0.0373	0.0373	35,101
Sep 19, 2024	0.0300	0.0425	0.0261	0.0390	0.0390	142,532
Sep 18, 2024	0.0354	0.0390	0.0350	0.0350	0.0350	10,298
Sep 17, 2024	0.0354	0.0399	0.0300	0.0300	0.0300	5,674
Sep 16, 2024	0.0300	0.0375	0.0280	0.0375	0.0375	15,301
Sep 13, 2024	0.0280	0.0300	0.0272	0.0272	0.0272	5,249
Sep 12, 2024	0.0262	0.0429	0.0261	0.0261	0.0261	55,660
Sep 11, 2024	0.0435	0.0435	0.0310	0.0310	0.0310	19,663
Sep 10, 2024	0.0280	0.0300	0.0280	0.0300	0.0300	10,000
Sep 09, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Sep 06, 2024	0.0360	0.0360	0.0310	0.0310	0.0310	30,400
Sep 05, 2024	0.0432	0.0432	0.0432	0.0432	0.0432	12,000
Sep 04, 2024	0.0251	0.0424	0.0190	0.0279	0.0279	388,297
Sep 03, 2024	0.0349	0.0349	0.0189	0.0255	0.0255	335,880
Aug 30, 2024	0.0500	0.0579	0.0269	0.0269	0.0269	145,021
Aug 29, 2024	0.0690	0.0690	0.0280	0.0399	0.0399	75,535
Aug 28, 2024	0.0310	0.0448	0.0232	0.0448	0.0448	217,171
Aug 27, 2024	0.0600	0.0600	0.0355	0.0450	0.0450	152,430
Aug 26, 2024	0.0550	0.0723	0.0546	0.0600	0.0600	79,541
Aug 23, 2024	0.1000	0.1000	0.0600	0.0600	0.0600	54,917
Aug 22, 2024	0.0900	0.0900	0.0650	0.0890	0.0890	44,440
Aug 21, 2024	0.0400	0.0700	0.0400	0.0700	0.0700	213,783
Aug 20, 2024	0.0298	0.0450	0.0201	0.0435	0.0435	188,581
Aug 19, 2024	0.0155	0.0311	0.0130	0.0259	0.0259	329,031
Aug 16, 2024	0.0210	0.0308	0.0155	0.0155	0.0155	246,163
Aug 15, 2024	0.0314	0.0323	0.0225	0.0312	0.0312	126,409
Aug 14, 2024	0.0500	0.0500	0.0250	0.0436	0.0436	270,240
Aug 13, 2024	0.0498	0.0498	0.0498	0.0498	0.0498	-
Aug 12, 2024	0.0480	0.0510	0.0475	0.0498	0.0498	11,100
Aug 09, 2024	0.0525	0.0525	0.0510	0.0510	0.0510	23,000
Aug 08, 2024	0.0421	0.0549	0.0421	0.0549	0.0549	21,905
Aug 07, 2024	0.0554	0.0599	0.0479	0.0510	0.0510	127,700
Aug 06, 2024	0.0555	0.0599	0.0546	0.0599	0.0599	9,130
Aug 05, 2024	0.0770	0.0770	0.0427	0.0638	0.0638	199,918
Aug 02, 2024	0.0770	0.0770	0.0770	0.0770	0.0770	5,050
Aug 01, 2024	0.0903	0.0903	0.0785	0.0815	0.0815	550
Jul 31, 2024	0.0960	0.0960	0.0960	0.0960	0.0960	320
Jul 30, 2024	0.0960	0.0960	0.0837	0.0837	0.0837	26,400
Jul 29, 2024	0.0820	0.0980	0.0761	0.0965	0.0965	141,250
Jul 26, 2024	0.0781	0.0995	0.0781	0.0820	0.0820	8,600
Jul 25, 2024	0.0928	0.1000	0.0900	0.1000	0.1000	5,727
Jul 24, 2024	0.0900	0.1000	0.0900	0.0928	0.0928	25,073
Jul 23, 2024	0.1068	0.1068	0.1039	0.1050	0.1050	17,470
Jul 22, 2024	0.1047	0.1092	0.0831	0.1092	0.1092	73,960
Jul 19, 2024	0.1077	0.1077	0.1077	0.1077	0.1077	-
Jul 18, 2024	0.1077	0.1077	0.1077	0.1077	0.1077	1,090
Jul 17, 2024	0.1053	0.1100	0.1053	0.1100	0.1100	5,000
Jul 16, 2024	0.0997	0.1100	0.0910	0.1100	0.1100	43,800
Jul 15, 2024	0.0780	0.1000	0.0780	0.0869	0.0869	37,498
Jul 12, 2024	0.0732	0.0779	0.0700	0.0758	0.0758	48,295
Jul 11, 2024	0.0769	0.0868	0.0640	0.0720	0.0720	43,795
Jul 10, 2024	0.1100	0.1100	0.0720	0.0865	0.0865	174,005
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,998.74-22.89(-0.38%)

Dow 3044,722.06-138.25(-0.31%)

Nasdaq19,060.48-115.10(-0.60%)

Russell 20002,426.19+1.88(+0.08%)

Crude Oil69.00+0.28(+0.41%)

Gold2,669.60+4.80(+0.18%)

Golden Grail Technology Corp. (GOGY)

S&P 500
5,998.74
-22.89(-0.38%)

Dow 30
44,722.06
-138.25(-0.31%)

Nasdaq
19,060.48
-115.10(-0.60%)

Russell 2000
2,426.19
+1.88(+0.08%)

Crude Oil
69.00
+0.28(+0.41%)

Gold
2,669.60
+4.80(+0.18%)