GCPL - Global Capital Partners Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 20180.00120.00120.00120.00120.0012-
Aug 14, 20180.00120.00120.00120.00120.0012-
Aug 13, 20180.00120.00120.00120.00120.0012-
Aug 10, 20180.00120.00120.00120.00120.0012-
Aug 09, 20180.00120.00120.00120.00120.0012-
Aug 08, 20180.00120.00120.00120.00120.0012-
Aug 07, 20180.00120.00120.00120.00120.0012-
Aug 06, 20180.00120.00120.00120.00120.0012-
Aug 03, 20180.00120.00120.00120.00120.0012-
Aug 02, 20180.00120.00120.00120.00120.00127,179
Aug 01, 20180.00130.00130.00130.00130.0013-
Jul 31, 20180.00130.00130.00130.00130.0013-
Jul 30, 20180.00130.00130.00130.00130.0013-
Jul 27, 20180.00130.00130.00130.00130.0013-
Jul 26, 20180.00130.00130.00130.00130.0013-
Jul 25, 20180.00130.00130.00130.00130.0013-
Jul 24, 20180.00130.00130.00130.00130.0013-
Jul 23, 20180.00130.00130.00130.00130.0013-
Jul 20, 20180.00130.00130.00130.00130.0013-
Jul 19, 20180.00130.00130.00130.00130.0013-
Jul 18, 20180.00130.00130.00130.00130.0013-
Jul 17, 20180.00130.00130.00130.00130.0013-
Jul 16, 20180.00130.00130.00130.00130.0013-
Jul 13, 20180.00130.00130.00130.00130.0013-
Jul 12, 20180.00130.00130.00130.00130.0013-
Jul 11, 20180.00130.00130.00130.00130.0013-
Jul 10, 20180.00130.00130.00130.00130.0013-
Jul 09, 20180.00130.00130.00130.00130.0013-
Jul 06, 20180.00130.00130.00130.00130.0013-
Jul 05, 20180.00130.00130.00130.00130.0013-
Jul 03, 20180.00130.00130.00130.00130.0013-
Jul 02, 20180.00130.00130.00130.00130.0013-
Jun 29, 20180.00130.00130.00130.00130.0013-
Jun 28, 20180.00130.00130.00130.00130.0013-
Jun 27, 20180.00130.00130.00130.00130.0013-
Jun 26, 20180.00130.00130.00130.00130.0013-
Jun 25, 20180.00130.00130.00130.00130.0013-
Jun 22, 20180.00130.00130.00130.00130.0013-
Jun 21, 20180.00130.00130.00130.00130.0013-
Jun 20, 20180.00130.00130.00130.00130.0013-
Jun 19, 20180.00130.00130.00130.00130.0013-
Jun 18, 20180.00130.00130.00130.00130.0013-
Jun 15, 20180.00130.00130.00130.00130.0013-
Jun 14, 20180.00130.00130.00130.00130.0013-
Jun 13, 20180.00130.00130.00130.00130.0013-
Jun 12, 20180.00130.00130.00130.00130.0013-
Jun 11, 20180.00120.00130.00120.00130.0013450
Jun 08, 20180.00130.00130.00130.00130.0013-
Jun 07, 20180.00130.00130.00130.00130.0013-
Jun 06, 20180.00130.00130.00130.00130.0013-
Jun 05, 20180.00130.00130.00130.00130.0013-
Jun 04, 20180.00130.00130.00130.00130.0013-
Jun 01, 20180.00130.00130.00130.00130.0013-
May 31, 20180.00130.00130.00130.00130.0013-
May 30, 20180.00130.00130.00130.00130.0013-
May 29, 20180.00130.00130.00130.00130.0013-
May 25, 20180.00130.00130.00130.00130.0013-
May 24, 20180.00130.00130.00130.00130.0013-
May 23, 20180.00130.00130.00130.00130.0013-
May 22, 20180.00130.00130.00130.00130.0013-
May 21, 20180.00130.00130.00130.00130.0013-
May 18, 20180.00130.00130.00130.00130.0013-
May 17, 20180.00130.00130.00130.00130.0013-
May 16, 20180.00130.00130.00130.00130.0013-
May 15, 20180.00130.00130.00130.00130.0013-
May 14, 20180.00130.00130.00130.00130.0013-
May 11, 20180.00130.00130.00130.00130.0013-
May 10, 20180.00130.00130.00130.00130.0013-
May 09, 20180.00130.00130.00130.00130.0013-
May 08, 20180.00130.00130.00130.00130.0013-
May 07, 20180.00130.00130.00130.00130.0013-
May 04, 20180.00130.00130.00130.00130.0013-
May 03, 20180.00130.00130.00130.00130.0013-
May 02, 20180.00130.00130.00130.00130.0013-
May 01, 20180.00130.00130.00130.00130.0013-
Apr 30, 20180.00130.00130.00130.00130.0013-
Apr 27, 20180.00130.00130.00130.00130.0013-
Apr 26, 20180.00130.00130.00130.00130.0013-
Apr 25, 20180.00130.00130.00130.00130.0013-
Apr 24, 20180.00130.00130.00130.00130.0013-
Apr 23, 20180.00130.00130.00130.00130.0013-
Apr 20, 20180.00130.00130.00130.00130.0013-
Apr 19, 20180.00130.00130.00130.00130.0013-
Apr 18, 20180.00130.00130.00130.00130.0013-
Apr 17, 20180.00130.00130.00130.00130.0013250
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.