Advertisement
U.S. Markets open in 1 hr 49 mins
S&P Futures
5,886.25 -19.75 (-0.33%) Dow Futures
43,427.00 -91.00 (-0.21%) Nasdaq Futures
20,360.00 -123.50 (-0.60%) Russell 2000 Futures
2,283.70 -7.50 (-0.33%) Crude Oil
70.71 +1.49 (+2.15%) Gold
2,751.90 +21.90 (+0.80%)
Global Roundtable Corporation (GRCU)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Follow
At close: 04:00PM EDT
Advertisement
Time Period:
Oct 21, 2023 - Oct 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 21, 2024 | - | - | - | - | - | - |
| Oct 18, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 5,500 |
| Oct 17, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 1,588,700 |
| Oct 16, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 67,350 |
| Oct 15, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 2,050,000 |
| Oct 14, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 1,045,819 |
| Oct 11, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 762,324 |
| Oct 10, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 218,614 |
| Oct 09, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 1,659,539 |
| Oct 08, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 875,000 |
| Oct 07, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 10,105,000 |
| Oct 04, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 1,466,534 |
| Oct 03, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 94,591 |
| Oct 02, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | - |
| Oct 01, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 3,096 |
| Sep 30, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 1,800,076 |
| Sep 27, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 570,869 |
| Sep 26, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 215,000 |
| Sep 25, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 20,000 |
| Sep 24, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 14,968,530 |
| Sep 23, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 4,002,150 |
| Sep 20, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 1,260,000 |
| Sep 19, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | - |
| Sep 18, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 115,005 |
| Sep 17, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 231,887 |
| Sep 16, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 12,000 |
| Sep 13, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 10,040,000 |
| Sep 12, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 50,000 |
| Sep 11, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 15,038 |
| Sep 10, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 3,363,426 |
| Sep 09, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 4,985 |
| Sep 06, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 344,347 |
| Sep 05, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | - |
| Sep 04, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | - |
| Sep 03, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 15,891 |
| Aug 30, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 7,000 |
| Aug 29, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 643,437 |
| Aug 28, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 2,217,843 |
| Aug 27, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 20,000 |
| Aug 26, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 3,397,000 |
| Aug 23, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 5,501,800 |
| Aug 22, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 4,240,071 |
| Aug 21, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 151,547 |
| Aug 20, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 12,541,162 |
| Aug 19, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 18,995 |
| Aug 16, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 6,705 |
| Aug 15, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 1,110,000 |
| Aug 14, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 900,000 |
| Aug 13, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 4,420,000 |
| Aug 12, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 5,000 |
| Aug 09, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 21,575,000 |
| Aug 08, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 115,056,339 |
| Aug 07, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 52,858,729 |
| Aug 06, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | - |
| Aug 05, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | - |
| Aug 02, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 1,000,000 |
| Aug 01, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 6,775,071 |
| Jul 31, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 536,420 |
| Jul 30, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 3,730,000 |
| Jul 29, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 3,982,307 |
| Jul 26, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 100,019 |
| Jul 25, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 307 |
| Jul 24, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 7,849,000 |
| Jul 23, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 14,999 |
| Jul 22, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 25,000 |
| Jul 19, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 6,000,000 |
| Jul 18, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 204,050 |
| Jul 17, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Jul 16, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 1,538 |
| Jul 15, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 19,999 |
| Jul 12, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 161,430 |
| Jul 11, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 453,804 |
| Jul 10, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 345 |
| Jul 09, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 1,028,372 |
| Jul 08, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 3,634,000 |
| Jul 05, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 478,350 |
| Jul 03, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 11,000 |
| Jul 02, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 2,000,192 |
| Jul 01, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 100,008 |
| Jun 28, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 137,900 |
| Jun 27, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 1,000,000 |
| Jun 26, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 105,229 |
| Jun 25, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 9,350,500 |
| Jun 24, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 11,616,377 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.