Global Roundtable Corporation (GRCU)

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

Add to watchlist

0.0002

0.0000

(0.00%)

At close: 01:21PM EDT

Time Period:

Jun 22, 2023 - Jun 22, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 21, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jun 20, 2024	0.0001	0.0002	0.0001	0.0001	0.0001	86,100
Jun 18, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	446,000
Jun 17, 2024	0.0002	0.0002	0.0001	0.0001	0.0001	113,548
Jun 14, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	8,000
Jun 13, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	1,000,000
Jun 12, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	2,000,530
Jun 11, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	196,776
Jun 10, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	800,051
Jun 07, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	785,500
Jun 06, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	58,971
Jun 05, 2024	0.0003	0.0003	0.0002	0.0002	0.0002	4,929,000
Jun 04, 2024	0.0002	0.0003	0.0002	0.0003	0.0003	79,254,444
Jun 03, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	5,801,000
May 31, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	570,076
May 30, 2024	0.0002	0.0002	0.0001	0.0002	0.0002	11,747,113
May 29, 2024	0.0002	0.0003	0.0002	0.0002	0.0002	204,862,191
May 28, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	2,070,000
May 24, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	40,000
May 23, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	1,185,350
May 22, 2024	0.0002	0.0002	0.0001	0.0001	0.0001	2,141,554
May 21, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	3,189,229
May 20, 2024	0.0002	0.0002	0.0001	0.0001	0.0001	1,700,000
May 17, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	5,245,250
May 16, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	2,278,000
May 15, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	2,289,823
May 14, 2024	0.0002	0.0002	0.0001	0.0001	0.0001	17,380,053
May 13, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	2,055
May 10, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	255,000
May 09, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	4,133,952
May 08, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	91,034
May 07, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	5,000,000
May 06, 2024	0.0002	0.0002	0.0001	0.0002	0.0002	9,532,550
May 03, 2024	0.0003	0.0003	0.0002	0.0002	0.0002	31,724,550
May 02, 2024	0.0002	0.0003	0.0002	0.0002	0.0002	804,567,895
May 01, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	500,000
Apr 30, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Apr 29, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	160,000
Apr 26, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Apr 25, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Apr 24, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	384
Apr 23, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	2,068,862
Apr 22, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	10,000
Apr 19, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
Apr 18, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
Apr 17, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	105,121
Apr 16, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	200
Apr 15, 2024	0.0002	0.0002	0.0001	0.0001	0.0001	573,000
Apr 12, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	2,000
Apr 11, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	107
Apr 10, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	10,000
Apr 09, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
Apr 08, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	453,500
Apr 05, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	1,963,570
Apr 04, 2024	0.0002	0.0002	0.0001	0.0001	0.0001	7,184,994
Apr 03, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
Apr 02, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	474,380
Apr 01, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	1,116,000
Mar 28, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	6,067,899
Mar 27, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	70,023
Mar 26, 2024	0.0002	0.0002	0.0001	0.0002	0.0002	6,542,000
Mar 25, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	2,104,657
Mar 22, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	1,979,900
Mar 21, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	41,000
Mar 20, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	3,151
Mar 19, 2024	0.0001	0.0002	0.0001	0.0001	0.0001	54,842
Mar 18, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Mar 15, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	2,700,130
Mar 14, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	3,501,341
Mar 13, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	10,224,930
Mar 12, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Mar 11, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	61,591,763
Mar 08, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	2,072,473
Mar 07, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	11,034
Mar 06, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	625,000
Mar 05, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	5,610,010
Mar 04, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	1,704,305
Mar 01, 2024	0.0001	0.0002	0.0001	0.0001	0.0001	63,020,074
Feb 29, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	2,457,734
Feb 28, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	336,166
Feb 27, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	25,000
Feb 26, 2024	0.0001	0.0002	0.0001	0.0001	0.0001	1,516,970
Feb 23, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	77,810
Feb 22, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	2,491,000
Feb 21, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	107
Feb 20, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 16, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	1,928,500
Feb 15, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	2,135,399
Feb 14, 2024	0.0002	0.0002	0.0001	0.0001	0.0001	12,918,682
Feb 13, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
Feb 12, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	236,538
Feb 09, 2024	0.0002	0.0002	0.0001	0.0002	0.0002	1,591,121
Feb 08, 2024	0.0002	0.0002	0.0001	0.0002	0.0002	26,293
Feb 07, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
Feb 06, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	100,000
Feb 05, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	1,000,000
Feb 02, 2024	0.0002	0.0002	0.0001	0.0002	0.0002	580,000
Feb 01, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	100,000
Jan 31, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	400,000
Jan 30, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	414,286
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,554.86-26.49(-0.12%)

S&P 5005,464.62-8.55(-0.16%)

DOW39,150.33+15.57(+0.04%)

CAD/USD0.7302-0.0004(-0.05%)

CRUDE OIL80.59-0.70(-0.86%)

Bitcoin CAD88,228.66+187.50(+0.21%)

Global Roundtable Corporation (GRCU)

S&P/TSX
21,554.86
-26.49(-0.12%)

S&P 500
5,464.62
-8.55(-0.16%)

DOW
39,150.33
+15.57(+0.04%)

CAD/USD
0.7302
-0.0004(-0.05%)

CRUDE OIL
80.59
-0.70(-0.86%)

Bitcoin CAD
88,228.66
+187.50(+0.21%)