Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gcl Technology Holdings Limited (OP: GCPEF )

0.1581 -0.0269 (-14.54%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 11, 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 30, 2018 0.1085 0.1085 0.1085 0 -0.01(-9.58%)
May 03, 2018 0.1200 0.1200 0.1200 0 -0.00(-2.44%)
May 02, 2018 0.1230 0.1230 0.1230 0.1230 2,500 +0.00(+0.00%)
Apr 30, 2018 0.1230 0.1230 0.1230 0 -0.01(-8.89%)
Apr 24, 2018 0.1350 0.1350 0.1350 0 +0.01(+12.11%)
Apr 18, 2018 0.1204 0.1204 0.1204 0 -0.01(-7.37%)
Apr 12, 2018 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Apr 10, 2018 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Apr 02, 2018 0.1300 0.1300 0.1300 0 +0.01(+5.26%)
Mar 23, 2018 0.1235 0.1235 0.1235 0 -0.02(-11.79%)
Mar 20, 2018 0.1400 0.1400 0.1400 0 -0.01(-6.98%)
Mar 12, 2018 0.1505 0.1505 0.1505 0 +0.00(+0.01%)
Feb 28, 2018 0.1505 0.1505 0.1505 0 -0.01(-6.01%)
Feb 26, 2018 0.1601 0.1601 0.1601 0 +0.01(+6.73%)
Feb 20, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 16, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 15, 2018 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+1.35%)
Feb 12, 2018 0.1480 0.1480 0.1480 0 -0.01(-8.07%)
Feb 05, 2018 0.1610 0.1610 0.1610 0 -0.02(-9.04%)
Feb 02, 2018 0.1770 0.1770 0.1770 0.1770 2,022 -0.00(-0.56%)
Jan 31, 2018 0.1780 0.1780 0.1780 0 -0.00(-1.11%)
Jan 29, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.56%)
Jan 25, 2018 0.1790 0.1790 0.1790 0 +0.00(+0.00%)
Jan 22, 2018 0.1790 0.1790 0.1790 0 -0.00(-0.56%)
Jan 17, 2018 0.1800 0.1800 0.1800 0 -0.01(-5.01%)
Jan 16, 2018 0.1890 0.1895 0.1852 0.1895 7,000 +0.00(+0.00%)
Jan 12, 2018 0.1895 0.1895 0.1895 0 -0.01(-2.82%)
Jan 10, 2018 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Jan 09, 2018 0.1900 0.1900 0.1881 0.1900 22,500 +0.00(+0.53%)
Jan 08, 2018 0.1852 0.1890 0.1852 0.1890 4,150 +0.01(+6.18%)
Dec 27, 2017 0.1780 0.1780 0.1780 0 +0.01(+3.49%)
Dec 26, 2017 0.1800 0.1800 0.1720 0.1720 11,585 +0.01(+7.50%)
Dec 20, 2017 0.1600 0.1600 0.1600 0 -0.00(-1.84%)
Dec 15, 2017 0.1630 0.1630 0.1630 0 -0.00(-1.21%)
Dec 14, 2017 0.1630 0.1650 0.1630 0.1650 30,000 +0.00(+1.23%)
Dec 12, 2017 0.1630 0.1630 0.1630 0 -0.01(-3.55%)
Dec 08, 2017 0.1690 0.1690 0.1690 0 +0.02(+14.81%)
Dec 06, 2017 0.1472 0.1472 0.1472 0 -0.01(-4.42%)
Dec 04, 2017 0.1540 0.1540 0.1540 0 -0.01(-7.00%)
Dec 01, 2017 0.1656 0.1656 0.1656 0.1656 2,000 -0.00(-0.84%)
Nov 29, 2017 0.1670 0.1670 0.1670 0 -0.00(-1.76%)
Nov 28, 2017 0.1682 0.1730 0.1682 0.1700 6,400 +0.00(+2.84%)
Nov 27, 2017 0.1656 0.1656 0.1620 0.1653 13,545 -0.03(-14.39%)
Nov 20, 2017 0.1931 0.1931 0.1931 0 +0.02(+8.72%)
Nov 17, 2017 0.1776 0.1776 0.1776 0.1776 22,000 -0.01(-7.05%)
Nov 15, 2017 0.1911 0.1911 0.1911 0 -0.01(-4.04%)
Nov 14, 2017 0.1999 0.1999 0.1991 0.1991 18,100 +0.01(+3.79%)
Nov 13, 2017 0.1918 0.1918 0.1918 0.1918 2,500 +0.01(+5.48%)
Nov 08, 2017 0.1819 0.1819 0.1819 0 +0.01(+3.40%)
Nov 07, 2017 0.1759 0.1759 0.1759 0.1759 2,050 +0.00(+1.95%)
Oct 26, 2017 0.1725 0.1725 0.1725 0 +0.02(+15.42%)
Oct 20, 2017 0.1495 0.1495 0.1495 0 -0.01(-5.44%)
Oct 16, 2017 0.1581 0.1581 0.1581 0 +0.00(+2.07%)
Oct 13, 2017 0.1540 0.1549 0.1540 0.1549 9,019 +0.00(+1.22%)
Oct 12, 2017 0.1530 0.1530 0.1530 0.1530 3,500 +0.01(+7.02%)
Oct 11, 2017 0.1430 0.1430 0.1430 0.1430 500 -0.01(-3.38%)
Oct 06, 2017 0.1480 0.1480 0.1480 0 +0.01(+4.56%)
Oct 05, 2017 0.1416 0.1416 0.1416 0.1416 9,000 +0.00(+1.54%)
Sep 29, 2017 0.1394 0.1394 0.1394 0 -0.00(-0.57%)
Sep 20, 2017 0.1402 0.1402 0.1402 0 +0.00(+0.89%)
Sep 19, 2017 0.1390 0.1390 0.1390 0.1390 500 +0.01(+8.56%)
Sep 18, 2017 0.1280 0.1280 0.1280 0.1280 5,000 +0.00(+0.00%)
Sep 14, 2017 0.1280 0.1280 0.1280 0 +0.02(+16.47%)
Sep 07, 2017 0.1099 0.1099 0.1099 0 -0.00(-0.09%)
Sep 06, 2017 0.1098 0.1100 0.1098 0.1100 16,000 +0.00(+0.00%)
Sep 01, 2017 0.1100 0.1100 0.1100 0 -0.00(-3.51%)
Aug 24, 2017 0.1140 0.1140 0.1140 0 -0.00(-3.39%)
Aug 22, 2017 0.1180 0.1180 0.1180 80 +0.01(+6.31%)
Aug 21, 2017 0.1191 0.1191 0.1110 0.1110 18,534 -0.00(-3.98%)
Aug 16, 2017 0.1156 0.1156 0.1156 0 +0.01(+9.97%)
Aug 14, 2017 0.1051 0.1051 0.1051 0 +0.00(+0.11%)
Aug 11, 2017 0.1050 0.1050 0.1050 0.1050 500 -0.00(-2.89%)
Aug 10, 2017 0.1081 0.1081 0.1081 0.1081 14,000 +0.00(+3.56%)
Jul 28, 2017 0.1044 0.1044 0.1044 0 -0.02(-14.43%)
Jul 24, 2017 0.1220 0.1220 0.1220 0 -0.00(-3.17%)
Jul 21, 2017 0.1260 0.1260 0.1260 0.1260 800 +0.01(+6.78%)
Jul 20, 2017 0.1180 0.1180 0.1180 0.1180 120,000 -0.00(-1.17%)
Jul 19, 2017 0.1194 0.1194 0.1194 0.1194 2,000 +0.01(+7.37%)
Jul 18, 2017 0.1112 0.1112 0.1112 0.1112 5,000 -0.00(-0.71%)
Jul 13, 2017 0.1120 0.1120 0.1120 0 +0.00(+0.72%)
Jul 05, 2017 0.1112 0.1112 0.1112 0 +0.00(+1.09%)
Jul 03, 2017 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 30, 2017 0.1100 0.1100 0.1100 0 +0.01(+7.84%)
Jun 28, 2017 0.1020 0.1020 0.1020 0 -0.01(-8.93%)
Jun 26, 2017 0.1120 0.1120 0.1120 0 +0.02(+24.44%)
Jun 22, 2017 0.0900 0.0900 0.0900 0 -0.00(-0.55%)
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.