Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

0.0745 -0.0017 (-2.23%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 31, 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 28, 2021 0.0260 0.0272 0.0230 0.0272 36,000 +0.00(+15.74%)
May 27, 2021 0.0237 0.0237 0.0218 0.0235 172,097 -0.00(-2.08%)
May 26, 2021 0.0295 0.0295 0.0206 0.0240 52,152 -0.00(-4.38%)
May 25, 2021 0.0300 0.0300 0.0205 0.0251 138,486 +0.01(+25.50%)
May 24, 2021 0.0295 0.0295 0.0200 0.0200 517,549 -0.01(-20.00%)
May 21, 2021 0.0205 0.0250 0.0205 0.0250 20,002 -0.00(-16.67%)
May 20, 2021 0.0283 0.0300 0.0206 0.0300 5,890 +0.00(+3.45%)
May 19, 2021 0.0209 0.0290 0.0209 0.0290 45,000 +0.00(+0.35%)
May 18, 2021 0.0258 0.0290 0.0190 0.0289 16,211 -0.00(-0.34%)
May 17, 2021 0.0313 0.0313 0.0246 0.0290 35,280 +0.00(+15.54%)
May 14, 2021 0.0200 0.0291 0.0200 0.0251 300,500 -0.00(-15.20%)
May 13, 2021 0.0210 0.0296 0.0210 0.0296 21,501 -0.00(-0.34%)
May 12, 2021 0.0299 0.0300 0.0255 0.0297 111,585 -0.00(-0.67%)
May 11, 2021 0.0290 0.0320 0.0200 0.0299 186,099 +0.01(+25.10%)
May 10, 2021 0.0288 0.0290 0.0200 0.0239 79,100 -0.00(-8.08%)
May 07, 2021 0.0237 0.0275 0.0200 0.0260 91,150 -0.00(-10.03%)
May 06, 2021 0.0258 0.0289 0.0200 0.0289 11,600 +0.00(+0.00%)
May 05, 2021 0.0400 0.0400 0.0170 0.0289 643,045 -0.01(-25.90%)
May 04, 2021 0.0200 0.0390 0.0194 0.0390 2,476,725 +0.02(+74.11%)
May 03, 2021 0.0224 0.0228 0.0224 0.0224 39,389 -0.00(-0.44%)
Apr 30, 2021 0.0225 0.0225 0.0225 0.0225 18,100 +0.00(+0.00%)
Apr 29, 2021 0.0225 0.0225 0.0194 0.0225 18,411 +0.00(+2.74%)
Apr 28, 2021 0.0180 0.0224 0.0140 0.0219 23,678 -0.00(-2.67%)
Apr 27, 2021 0.0194 0.0225 0.0194 0.0225 170,513 +0.00(+15.98%)
Apr 26, 2021 0.0130 0.0199 0.0130 0.0194 50,987 +0.00(+10.86%)
Apr 23, 2021 0.0131 0.0196 0.0131 0.0175 37,700 -0.00(-10.71%)
Apr 22, 2021 0.0131 0.0196 0.0131 0.0196 52,650 -0.00(-2.00%)
Apr 21, 2021 0.0200 0.0200 0.0112 0.0200 38,801 +0.00(+0.00%)
Apr 20, 2021 0.0161 0.0209 0.0157 0.0200 82,425 +0.00(+14.94%)
Apr 19, 2021 0.0160 0.0228 0.0110 0.0174 115,228 -0.00(-5.95%)
Apr 16, 2021 0.0210 0.0210 0.0150 0.0185 133,100 -0.00(-7.50%)
Apr 15, 2021 0.0230 0.0230 0.0200 0.0200 78,643 -0.00(-12.28%)
Apr 14, 2021 0.0160 0.0228 0.0101 0.0228 1,409,034 +0.00(+4.11%)
Apr 13, 2021 0.0214 0.0223 0.0161 0.0219 46,452 -0.00(-4.78%)
Apr 12, 2021 0.0160 0.0240 0.0160 0.0230 11,580 +0.00(+21.05%)
Apr 09, 2021 0.0190 0.0198 0.0170 0.0190 146,800 -0.01(-22.45%)
Apr 08, 2021 0.0210 0.0280 0.0200 0.0245 93,342 +0.00(+4.26%)
Apr 07, 2021 0.0378 0.0440 0.0158 0.0235 2,138,864 -0.01(-29.85%)
Apr 06, 2021 0.0095 0.0500 0.0095 0.0335 2,976,618 +0.02(+252.63%)
Apr 05, 2021 0.0095 0.0095 0.0095 0.0095 5,000 -0.00(-29.63%)
Mar 31, 2021 0.0135 0.0135 0.0135 0 +0.00(+13.45%)
Mar 30, 2021 0.0095 0.0147 0.0095 0.0119 24,687 -0.00(-19.05%)
Mar 29, 2021 0.0098 0.0147 0.0095 0.0147 50,900 +0.01(+54.74%)
Mar 26, 2021 0.0095 0.0095 0.0095 1 +0.00(+0.00%)
Mar 24, 2021 0.0095 0.0095 0.0095 0 +0.00(+1.06%)
Mar 23, 2021 0.0083 0.0094 0.0061 0.0094 70,601 +0.00(+0.00%)
Mar 22, 2021 0.0095 0.0095 0.0061 0.0094 60,252 +0.00(+0.00%)
Mar 19, 2021 0.0085 0.0094 0.0008 0.0094 1,130,600 -0.00(-6.00%)
Mar 18, 2021 0.0100 0.0144 0.0100 0.0100 1,010,006 +0.00(+17.65%)
Mar 17, 2021 0.0160 0.0160 0.0085 0.0085 284,137 -0.00(-22.73%)
Mar 16, 2021 0.0124 0.0124 0.0110 0.0110 218,460 +0.00(+0.00%)
Mar 12, 2021 0.0110 0.0110 0.0110 0 -0.01(-35.29%)
Mar 11, 2021 0.0101 0.0200 0.0100 0.0170 388,549 +0.01(+54.55%)
Mar 10, 2021 0.0155 0.0155 0.0110 0.0110 102,347 -0.00(-8.33%)
Mar 09, 2021 0.0155 0.0155 0.0120 0.0120 68,978 -0.00(-22.58%)
Mar 08, 2021 0.0120 0.0155 0.0120 0.0155 6,800 +0.00(+17.42%)
Mar 05, 2021 0.0155 0.0156 0.0132 0.0132 25,400 -0.00(-14.84%)
Mar 04, 2021 0.0111 0.0155 0.0100 0.0155 181,903 +0.00(+40.91%)
Mar 03, 2021 0.0150 0.0150 0.0110 0.0110 72,420 -0.00(-15.38%)
Mar 02, 2021 0.0130 0.0130 0.0110 0.0130 45,854 +0.00(+18.18%)
Mar 01, 2021 0.0130 0.0145 0.0110 0.0110 301,196 +0.00(+0.00%)
Feb 26, 2021 0.0128 0.0145 0.0100 0.0110 156,200 -0.00(-24.14%)
Feb 25, 2021 0.0145 0.0145 0.0145 0.0145 10,344 +0.00(+0.00%)
Feb 24, 2021 0.0160 0.0160 0.0145 0.0145 111,785 +0.00(+43.56%)
Feb 23, 2021 0.0199 0.0199 0.0101 0.0101 39,787 -0.01(-36.88%)
Feb 22, 2021 0.0150 0.0160 0.0130 0.0160 955,757 +0.00(+0.00%)
Feb 19, 2021 0.0130 0.0160 0.0120 0.0160 123,300 +0.00(+0.00%)
Feb 18, 2021 0.0180 0.0199 0.0080 0.0160 14,238 -0.00(-2.44%)
Feb 17, 2021 0.0210 0.0210 0.0075 0.0164 28,561 +0.00(+11.56%)
Feb 16, 2021 0.0147 0.0147 0.0070 0.0147 63,218 +0.00(+0.00%)
Feb 12, 2021 0.0220 0.0222 0.0070 0.0147 157,000 -0.01(-33.18%)
Feb 11, 2021 0.0150 0.0267 0.0120 0.0220 349,555 +0.01(+100.00%)
Feb 10, 2021 0.0180 0.0180 0.0069 0.0110 18,900 +0.00(+10.00%)
Feb 09, 2021 0.0150 0.0150 0.0100 0.0100 8,200 +0.00(+0.00%)
Feb 08, 2021 0.0100 0.0100 0.0100 0.0100 10,100 +0.00(+17.65%)
Feb 04, 2021 0.0085 0.0085 0.0085 0 -0.00(-15.00%)
Feb 02, 2021 0.0100 0.0100 0.0100 0 +0.00(+17.65%)
Feb 01, 2021 0.0085 0.0085 0.0069 0.0085 3,000 +0.00(+0.00%)
Jan 29, 2021 0.0069 0.0085 0.0069 0.0085 102,000 +0.00(+0.00%)
Jan 28, 2021 0.0084 0.0085 0.0069 0.0085 121,000 +0.00(+0.00%)
Jan 27, 2021 0.0100 0.0100 0.0069 0.0085 31,000 +0.00(+8.97%)
Jan 26, 2021 0.0069 0.0078 0.0069 0.0078 21,000 +0.00(+13.04%)
Jan 22, 2021 0.0069 0.0069 0.0069 0 +0.00(+0.00%)
Jan 21, 2021 0.0070 0.0070 0.0069 0.0069 53,000 -0.00(-13.75%)
Jan 20, 2021 0.0086 0.0090 0.0069 0.0080 85,439 -0.00(-11.11%)
Jan 19, 2021 0.0090 0.0090 0.0090 0.0090 26,388 -0.00(-3.23%)
Jan 15, 2021 0.0086 0.0100 0.0086 0.0093 200,900 +0.00(+2.20%)
Jan 14, 2021 0.0086 0.0091 0.0060 0.0091 521,571 +0.00(+71.70%)
Jan 13, 2021 0.0045 0.0053 0.0045 0.0053 4,000 -0.00(-3.64%)
Jan 12, 2021 0.0055 0.0058 0.0055 0.0055 420,210 +0.00(+0.00%)
Jan 11, 2021 0.0056 0.0056 0.0036 0.0055 304,000 -0.00(-1.79%)
Jan 08, 2021 0.0070 0.0191 0.0055 0.0056 3,460,300 -0.00(-20.00%)
Jan 06, 2021 0.0070 0.0070 0.0070 0 +0.00(+27.27%)
Dec 31, 2020 0.0055 0.0055 0.0055 0 +0.00(+0.00%)
Dec 30, 2020 0.0055 0.0055 0.0055 0.0055 3,777 +0.00(+0.00%)
Dec 29, 2020 0.0055 0.0055 0.0055 0.0055 55,000 +0.00(+0.00%)
Dec 28, 2020 0.0055 0.0055 0.0055 0.0055 10,000 +0.00(+17.02%)
Dec 24, 2020 0.0047 0.0047 0.0047 0.0047 400 -0.00(-14.55%)
Dec 21, 2020 0.0055 0.0055 0.0055 0 +0.00(+3.77%)
Dec 16, 2020 0.0053 0.0053 0.0053 0 -0.00(-23.19%)
Dec 11, 2020 0.0069 0.0069 0.0069 0 +0.00(+4.55%)
Dec 08, 2020 0.0066 0.0066 0.0066 0 +0.00(+0.00%)
Dec 04, 2020 0.0066 0.0066 0.0066 0 -0.00(-1.49%)
Dec 02, 2020 0.0067 0.0067 0.0067 0 -0.00(-9.46%)
Nov 30, 2020 0.0074 0.0074 0.0074 0 +0.00(+2.78%)
Nov 25, 2020 0.0072 0.0072 0.0072 0 +0.00(+0.00%)
Nov 24, 2020 0.0072 0.0072 0.0072 0.0072 6,000 +0.00(+0.00%)
Nov 23, 2020 0.0072 0.0072 0.0058 0.0072 2,200 -0.00(-7.69%)
Nov 19, 2020 0.0078 0.0078 0.0078 0 +0.00(+1.30%)
Nov 18, 2020 0.0077 0.0077 0.0077 0.0077 16,000 +0.00(+5.48%)
Nov 17, 2020 0.0073 0.0073 0.0073 0.0073 2,000 +0.00(+15.87%)
Nov 16, 2020 0.0063 0.0065 0.0063 0.0063 51,200 -0.00(-29.21%)
Nov 13, 2020 0.0089 0.0089 0.0089 0.0089 2,000 +0.00(+23.61%)
Nov 12, 2020 0.0090 0.0090 0.0072 0.0072 61,100 +0.00(+24.14%)
Nov 10, 2020 0.0058 0.0058 0.0058 0 -0.00(-23.68%)
Nov 09, 2020 0.0076 0.0076 0.0076 0.0076 1,200 -0.00(-1.30%)
Nov 06, 2020 0.0063 0.0090 0.0063 0.0077 16,200 -0.00(-6.10%)
Nov 05, 2020 0.0082 0.0082 0.0082 0.0082 780,208 +0.00(+0.00%)
Nov 04, 2020 0.0082 0.0082 0.0082 0.0082 2,418 +0.00(+0.00%)
Nov 03, 2020 0.0082 0.0085 0.0082 0.0082 128,000 +0.00(+0.00%)
Nov 02, 2020 0.0082 0.0082 0.0082 0.0082 44,855 +0.00(+0.00%)
Oct 30, 2020 0.0082 0.0082 0.0082 0.0082 317,700 +0.00(+0.00%)
Oct 29, 2020 0.0064 0.0082 0.0064 0.0082 36,258 +0.00(+0.00%)
Oct 22, 2020 0.0082 0.0082 0.0082 0 -0.00(-1.20%)
Oct 21, 2020 0.0064 0.0083 0.0064 0.0083 3,597 +0.00(+1.22%)
Oct 20, 2020 0.0091 0.0130 0.0077 0.0082 416,950 -0.00(-1.20%)
Oct 19, 2020 0.0087 0.0087 0.0080 0.0083 184,054 +0.00(+3.75%)
Oct 16, 2020 0.0080 0.0086 0.0080 0.0080 814,300 +0.00(+9.59%)
Oct 14, 2020 0.0073 0.0073 0.0073 0 -0.00(-8.75%)
Oct 13, 2020 0.0080 0.0080 0.0080 0.0080 1,000 +0.00(+14.29%)
Oct 12, 2020 0.0070 0.0070 0.0052 0.0070 55,000 -0.00(-11.39%)
Oct 09, 2020 0.0070 0.0079 0.0070 0.0079 12,000 +0.00(+0.00%)
Oct 08, 2020 0.0088 0.0088 0.0070 0.0079 47,444 -0.00(-4.82%)
Oct 07, 2020 0.0070 0.0088 0.0070 0.0083 126,505 +0.00(+18.57%)
Oct 06, 2020 0.0070 0.0080 0.0070 0.0070 49,320 +0.00(+32.08%)
Oct 05, 2020 0.0052 0.0053 0.0052 0.0053 13,874 +0.00(+1.92%)
Oct 02, 2020 0.0060 0.0060 0.0052 0.0052 138,900 -0.00(-13.33%)
Sep 30, 2020 0.0060 0.0060 0.0060 0 +0.00(+13.21%)
Sep 29, 2020 0.0085 0.0085 0.0053 0.0053 132,800 -0.00(-11.67%)
Sep 28, 2020 0.0042 0.0131 0.0042 0.0060 1,177,100 +0.00(+33.33%)
Sep 25, 2020 0.0045 0.0045 0.0045 0.0045 104,500 -0.00(-36.62%)
Sep 24, 2020 0.0087 0.0087 0.0066 0.0071 19,200 +0.00(+7.58%)
Sep 22, 2020 0.0066 0.0066 0.0066 0 +0.00(+73.68%)
Sep 21, 2020 0.0055 0.0079 0.0038 0.0038 117,790 -0.00(-36.67%)
Sep 17, 2020 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Sep 16, 2020 0.0065 0.0065 0.0060 0.0060 40,000 +0.00(+0.00%)
Sep 15, 2020 0.0087 0.0087 0.0050 0.0060 157,054 -0.00(-31.03%)
Sep 14, 2020 0.0087 0.0087 0.0087 0.0087 10,000 +0.00(+7.41%)
Sep 11, 2020 0.0087 0.0087 0.0081 0.0081 40,000 +0.00(+39.66%)
Sep 10, 2020 0.0067 0.0067 0.0051 0.0058 518,000 -0.00(-13.43%)
Sep 09, 2020 0.0080 0.0097 0.0067 0.0067 341,020 -0.00(-16.25%)
Sep 08, 2020 0.0084 0.0095 0.0080 0.0080 298,597 -0.00(-5.88%)
Sep 04, 2020 0.0090 0.0095 0.0085 0.0085 64,900 -0.00(-26.09%)
Sep 03, 2020 0.0067 0.0136 0.0067 0.0115 243,880 +0.00(+59.72%)
Sep 02, 2020 0.0069 0.0160 0.0060 0.0072 1,430,425 +0.00(+10.77%)
Sep 01, 2020 0.0050 0.0083 0.0050 0.0065 341,415 +0.00(+30.00%)
Aug 31, 2020 0.0062 0.0062 0.0050 0.0050 72,206 -0.00(-25.37%)
Aug 28, 2020 0.0053 0.0067 0.0053 0.0067 30,800 +0.00(+8.06%)
Aug 27, 2020 0.0065 0.0080 0.0053 0.0062 247,294 -0.00(-16.22%)
Aug 26, 2020 0.0056 0.0074 0.0043 0.0074 180,391 +0.00(+76.19%)
Aug 25, 2020 0.0085 0.0091 0.0042 0.0042 617,400 -0.00(-39.13%)
Aug 24, 2020 0.0086 0.0088 0.0046 0.0069 206,254 -0.00(-12.66%)
Aug 21, 2020 0.0029 0.0095 0.0027 0.0079 2,400,500 +0.01(+192.59%)
Aug 20, 2020 0.0023 0.0027 0.0023 0.0027 56,600 +0.00(+22.73%)
Aug 14, 2020 0.0022 0.0022 0.0022 0 -0.00(-12.00%)
Aug 13, 2020 0.0025 0.0025 0.0025 0.0025 20,000 +0.00(+8.70%)
Aug 12, 2020 0.0023 0.0023 0.0023 0.0023 1,000 +0.00(+21.05%)
Aug 10, 2020 0.0019 0.0019 0.0019 0 +0.00(+5.56%)
Aug 07, 2020 0.0018 0.0018 0.0018 0.0018 1,000 +0.00(+0.00%)
Aug 06, 2020 0.0018 0.0018 0.0018 0.0018 23,505 +0.00(+0.00%)
Aug 04, 2020 0.0018 0.0018 0.0018 0 +0.00(+0.00%)
Aug 03, 2020 0.0018 0.0018 0.0018 17 +0.00(+0.00%)
Jul 30, 2020 0.0018 0.0018 0.0018 0 +0.00(+12.50%)
Jul 28, 2020 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Jul 27, 2020 0.0016 0.0016 0.0016 0.0016 2,000 -0.00(-36.00%)
Jul 24, 2020 0.0016 0.0025 0.0016 0.0025 10,300 +0.00(+0.00%)
Jul 22, 2020 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Jul 21, 2020 0.0025 0.0025 0.0025 0.0025 1,100 -0.00(-7.41%)
Jul 20, 2020 0.0027 0.0027 0.0027 0.0027 10,200 +0.00(+0.00%)
Jul 17, 2020 0.0027 0.0027 0.0027 0.0027 57,600 +0.00(+8.00%)
Jul 15, 2020 0.0025 0.0025 0.0025 0 +0.00(+78.57%)
Jul 13, 2020 0.0014 0.0014 0.0014 0 +0.00(+0.00%)
Jul 10, 2020 0.0014 0.0014 0.0014 0.0014 100 +0.00(+0.00%)
Jul 08, 2020 0.0014 0.0014 0.0014 0 +0.00(+0.00%)
Jul 07, 2020 0.0016 0.0016 0.0014 0.0014 10,000 -0.00(-12.50%)
Jul 02, 2020 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Jul 01, 2020 0.0016 0.0016 0.0016 0.0016 1,000 +0.00(+0.00%)
Jun 24, 2020 0.0016 0.0016 0.0016 0 -0.00(-20.00%)
Jun 23, 2020 0.0020 0.0020 0.0020 0.0020 41,666 -0.00(-20.00%)
Jun 19, 2020 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Jun 18, 2020 0.0024 0.0025 0.0024 0.0025 26,362 +0.00(+4.17%)
Jun 17, 2020 0.0018 0.0024 0.0018 0.0024 3,000 +0.00(+50.00%)
Jun 15, 2020 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Jun 12, 2020 0.0020 0.0020 0.0016 0.0016 157,000 +0.00(+0.00%)
Jun 11, 2020 0.0016 0.0016 0.0016 0.0016 126,050 -0.00(-33.33%)
Jun 08, 2020 0.0024 0.0024 0.0024 0 +0.00(+50.00%)
Jun 05, 2020 0.0016 0.0024 0.0016 0.0016 44,400 -0.00(-33.33%)
Jun 04, 2020 0.0024 0.0024 0.0024 0.0024 2,500 +0.00(+0.00%)
Jun 03, 2020 0.0019 0.0024 0.0019 0.0024 150,000 +0.00(+50.00%)
Jun 02, 2020 0.0016 0.0016 0.0016 0.0016 100 +0.00(+33.33%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.