Other OTC - Delayed Quote USD

Gold Rock Holdings, Inc. (GRHI)

0.0880 +0.0090 (+11.39%)
At close: April 24 at 3:50 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 0.0401 0.0880 0.0400 0.0880 0.0880 161,586
Apr 23, 2024 0.0699 0.0790 0.0426 0.0790 0.0790 2,887
Apr 22, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 2,716
Apr 19, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
Apr 18, 2024 0.0400 0.0700 0.0333 0.0700 0.0700 89,871
Apr 17, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 33,333
Apr 16, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Apr 15, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Apr 12, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 10,333
Apr 11, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 10,003
Apr 10, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Apr 9, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Apr 8, 2024 0.0400 0.0600 0.0400 0.0600 0.0600 7,516
Apr 5, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Apr 4, 2024 0.0452 0.0600 0.0400 0.0600 0.0600 53,286
Apr 3, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 4,166
Apr 2, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 8,333
Apr 1, 2024 0.0600 0.0600 0.0452 0.0452 0.0452 4,273
Mar 28, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 10,533
Mar 27, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Mar 26, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Mar 25, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 16,274
Mar 22, 2024 0.0452 0.0800 0.0452 0.0800 0.0800 2,100
Mar 21, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Mar 20, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 500
Mar 19, 2024 0.0452 0.0650 0.0452 0.0650 0.0650 10,112
Mar 18, 2024 0.0850 0.0850 0.0850 0.0850 0.0850 -
Mar 15, 2024 0.0850 0.0850 0.0850 0.0850 0.0850 100
Mar 14, 2024 0.0800 0.0800 0.0450 0.0450 0.0450 142,069
Mar 13, 2024 0.0500 0.0589 0.0500 0.0589 0.0589 132,999
Mar 12, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Mar 11, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Mar 8, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Mar 7, 2024 0.0900 0.0900 0.0800 0.0800 0.0800 2,934
Mar 6, 2024 0.0895 0.0895 0.0895 0.0895 0.0895 -
Mar 5, 2024 0.0895 0.0895 0.0895 0.0895 0.0895 2,720
Mar 4, 2024 0.0800 0.0900 0.0800 0.0900 0.0900 10,100
Mar 1, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 22,000
Feb 29, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 100
Feb 28, 2024 0.0900 0.0900 0.0600 0.0700 0.0700 60,100
Feb 27, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Feb 26, 2024 0.0401 0.1000 0.0401 0.0800 0.0800 152,859
Feb 23, 2024 0.0569 0.0590 0.0569 0.0570 0.0570 117,543
Feb 22, 2024 0.0570 0.0570 0.0570 0.0570 0.0570 4,508
Feb 21, 2024 0.0400 0.0570 0.0400 0.0570 0.0570 71,918
Feb 20, 2024 0.0570 0.0570 0.0570 0.0570 0.0570 -
Feb 16, 2024 0.0548 0.0570 0.0548 0.0570 0.0570 73,508
Feb 15, 2024 0.0569 0.0569 0.0569 0.0569 0.0569 -
Feb 14, 2024 0.0569 0.0569 0.0569 0.0569 0.0569 3,508
Feb 13, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 14,500
Feb 12, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 100
Feb 9, 2024 0.0569 0.0569 0.0400 0.0400 0.0400 22,958
Feb 8, 2024 0.0550 0.0550 0.0430 0.0430 0.0430 24,001
Feb 7, 2024 0.0570 0.0570 0.0400 0.0400 0.0400 52,750
Feb 6, 2024 0.0590 0.0590 0.0590 0.0590 0.0590 -
Feb 5, 2024 0.0590 0.0590 0.0590 0.0590 0.0590 -
Feb 2, 2024 0.0590 0.0590 0.0590 0.0590 0.0590 8,474
Feb 1, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Jan 31, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Jan 30, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 2,700
Jan 29, 2024 0.0400 0.0550 0.0400 0.0550 0.0550 60,329
Jan 26, 2024 0.0690 0.0690 0.0451 0.0670 0.0670 53,545
Jan 25, 2024 0.0690 0.0690 0.0501 0.0501 0.0501 27,739
Jan 24, 2024 0.0700 0.0700 0.0402 0.0402 0.0402 6,301
Jan 23, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 100
Jan 22, 2024 0.0690 0.0690 0.0690 0.0690 0.0690 -
Jan 19, 2024 0.0690 0.0690 0.0690 0.0690 0.0690 16,666
Jan 18, 2024 0.0500 0.0790 0.0500 0.0790 0.0790 25,114
Jan 17, 2024 0.0800 0.0800 0.0510 0.0511 0.0511 73,007
Jan 16, 2024 0.0510 0.0650 0.0510 0.0650 0.0650 42,585
Jan 12, 2024 0.0510 0.0650 0.0510 0.0650 0.0650 96,793
Jan 11, 2024 0.0599 0.0599 0.0599 0.0599 0.0599 -
Jan 10, 2024 0.0600 0.0700 0.0500 0.0599 0.0599 159,708
Jan 9, 2024 0.0680 0.0750 0.0511 0.0700 0.0700 74,809
Jan 8, 2024 0.0750 0.0750 0.0500 0.0700 0.0700 80,900
Jan 5, 2024 0.0840 0.0840 0.0600 0.0700 0.0700 72,500
Jan 4, 2024 0.0850 0.0850 0.0850 0.0850 0.0850 213
Jan 3, 2024 0.0800 0.1040 0.0600 0.0850 0.0850 78,210
Jan 2, 2024 0.0944 0.1090 0.0702 0.0750 0.0750 177,350
Dec 29, 2023 0.0640 0.0750 0.0640 0.0735 0.0735 166,765
Dec 28, 2023 0.1100 0.1100 0.0760 0.0760 0.0760 280,056
Dec 27, 2023 0.0600 0.0976 0.0600 0.0900 0.0900 221,955
Dec 26, 2023 0.0690 0.0699 0.0480 0.0650 0.0650 272,675
Dec 22, 2023 0.0520 0.0560 0.0400 0.0480 0.0480 140,129
Dec 21, 2023 0.0500 0.0500 0.0480 0.0480 0.0480 27,584
Dec 20, 2023 0.0335 0.0550 0.0335 0.0500 0.0500 58,552
Dec 19, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 188,096
Dec 18, 2023 0.0400 0.0430 0.0375 0.0376 0.0376 180,027
Dec 15, 2023 0.0450 0.0745 0.0300 0.0400 0.0400 916,064
Dec 14, 2023 0.0279 0.0485 0.0278 0.0450 0.0450 748,093
Dec 13, 2023 0.0190 0.0249 0.0190 0.0249 0.0249 32,500
Dec 12, 2023 0.0155 0.0217 0.0145 0.0156 0.0156 20,197
Dec 11, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 10,000
Dec 8, 2023 0.0239 0.0290 0.0239 0.0290 0.0290 300,450
Dec 7, 2023 0.0194 0.0200 0.0194 0.0200 0.0200 299,903
Dec 6, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 5, 2023 0.0239 0.0239 0.0200 0.0200 0.0200 63,000
Dec 4, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Dec 1, 2023 0.0175 0.0200 0.0150 0.0150 0.0150 59,000
Nov 30, 2023 0.0175 0.0175 0.0121 0.0121 0.0121 39,536
Nov 29, 2023 0.0189 0.0200 0.0115 0.0115 0.0115 150,000
Nov 28, 2023 0.0140 0.0200 0.0140 0.0140 0.0140 37,277
Nov 27, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 9,581
Nov 24, 2023 0.0143 0.0150 0.0143 0.0143 0.0143 155,000
Nov 22, 2023 0.0200 0.0200 0.0144 0.0144 0.0144 62,600
Nov 21, 2023 0.0287 0.0287 0.0287 0.0287 0.0287 5,000
Nov 20, 2023 0.0145 0.0145 0.0145 0.0145 0.0145 6,020
Nov 17, 2023 0.0145 0.0145 0.0145 0.0145 0.0145 36,222
Nov 16, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Nov 15, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Nov 14, 2023 0.0200 0.0200 0.0190 0.0190 0.0190 139,400
Nov 13, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 20,000
Nov 10, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 18,000
Nov 9, 2023 0.0180 0.0234 0.0180 0.0180 0.0180 30,000
Nov 8, 2023 0.0180 0.0235 0.0180 0.0235 0.0235 9,444
Nov 7, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 80,000
Nov 6, 2023 0.0175 0.0180 0.0175 0.0180 0.0180 82,500
Nov 3, 2023 0.0200 0.0200 0.0160 0.0200 0.0200 385,435
Nov 2, 2023 0.0249 0.0250 0.0181 0.0181 0.0181 25,835
Nov 1, 2023 0.0300 0.0304 0.0205 0.0250 0.0250 152,408
Oct 31, 2023 0.0250 0.0300 0.0230 0.0230 0.0230 165,549
Oct 30, 2023 0.0260 0.0290 0.0250 0.0289 0.0289 151,479
Oct 27, 2023 0.0261 0.0330 0.0255 0.0330 0.0330 507,266
Oct 26, 2023 0.0200 0.0330 0.0200 0.0260 0.0260 404,933
Oct 25, 2023 0.0230 0.0288 0.0230 0.0230 0.0230 809,341
Oct 24, 2023 0.0125 0.0250 0.0125 0.0230 0.0230 815,147
Oct 23, 2023 0.0120 0.0125 0.0120 0.0125 0.0125 79,300
Oct 20, 2023 0.0101 0.0147 0.0092 0.0092 0.0092 108,588
Oct 19, 2023 0.0077 0.0077 0.0077 0.0077 0.0077 100
Oct 18, 2023 0.0085 0.0148 0.0077 0.0148 0.0148 45,000
Oct 17, 2023 0.0123 0.0123 0.0123 0.0123 0.0123 -
Oct 16, 2023 0.0123 0.0123 0.0123 0.0123 0.0123 -
Oct 13, 2023 0.0088 0.0123 0.0077 0.0123 0.0123 300,901
Oct 12, 2023 0.0136 0.0136 0.0082 0.0082 0.0082 130,000
Oct 11, 2023 0.0200 0.0200 0.0135 0.0135 0.0135 55,000
Oct 10, 2023 0.0140 0.0169 0.0100 0.0169 0.0169 103,340
Oct 9, 2023 0.0135 0.0189 0.0135 0.0189 0.0189 43,553
Oct 6, 2023 0.0162 0.0162 0.0120 0.0120 0.0120 444,442
Oct 5, 2023 0.0260 0.0260 0.0120 0.0249 0.0249 180,000
Oct 4, 2023 0.0200 0.0269 0.0160 0.0200 0.0200 159,578
Oct 3, 2023 0.0100 0.0245 0.0100 0.0239 0.0239 1,214,581
Oct 2, 2023 0.0085 0.0129 0.0078 0.0129 0.0129 119,688
Sep 29, 2023 0.0095 0.0150 0.0094 0.0150 0.0150 94,213
Sep 28, 2023 0.0126 0.0126 0.0126 0.0126 0.0126 -
Sep 27, 2023 0.0095 0.0126 0.0095 0.0126 0.0126 19,446
Sep 26, 2023 0.0126 0.0126 0.0126 0.0126 0.0126 -
Sep 25, 2023 0.0126 0.0126 0.0126 0.0126 0.0126 -
Sep 22, 2023 0.0126 0.0126 0.0126 0.0126 0.0126 -
Sep 21, 2023 0.0126 0.0126 0.0126 0.0126 0.0126 -
Sep 20, 2023 0.0126 0.0126 0.0126 0.0126 0.0126 -
Sep 19, 2023 0.0126 0.0126 0.0126 0.0126 0.0126 -
Sep 18, 2023 0.0100 0.0126 0.0100 0.0126 0.0126 22,675
Sep 15, 2023 0.0095 0.0126 0.0095 0.0126 0.0126 15,100
Sep 14, 2023 0.0096 0.0129 0.0095 0.0129 0.0129 100,100
Sep 13, 2023 0.0096 0.0130 0.0096 0.0130 0.0130 40,292
Sep 12, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 45,887
Sep 11, 2023 0.0100 0.0130 0.0096 0.0130 0.0130 216,890
Sep 8, 2023 0.0095 0.0187 0.0095 0.0175 0.0175 2,500
Sep 7, 2023 0.0115 0.0115 0.0095 0.0115 0.0115 112,600
Sep 6, 2023 0.0090 0.0115 0.0090 0.0115 0.0115 78,300
Sep 5, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 110,300
Sep 1, 2023 0.0115 0.0115 0.0115 0.0115 0.0115 1,500
Aug 31, 2023 0.0086 0.0109 0.0086 0.0109 0.0109 10,187
Aug 30, 2023 0.0088 0.0119 0.0083 0.0119 0.0119 150,200
Aug 29, 2023 0.0190 0.0200 0.0091 0.0091 0.0091 133,000
Aug 28, 2023 0.0109 0.0199 0.0105 0.0150 0.0150 771,753
Aug 25, 2023 0.0075 0.0075 0.0075 0.0075 0.0075 -
Aug 24, 2023 0.0075 0.0075 0.0075 0.0075 0.0075 1,393
Aug 23, 2023 0.0091 0.0100 0.0076 0.0076 0.0076 459,500
Aug 22, 2023 0.0095 0.0095 0.0088 0.0088 0.0088 100,000
Aug 21, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 18, 2023 0.0110 0.0150 0.0087 0.0150 0.0150 307,100
Aug 17, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 16, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 110,400
Aug 15, 2023 0.0150 0.0150 0.0140 0.0150 0.0150 142,450
Aug 14, 2023 0.0150 0.0150 0.0109 0.0109 0.0109 22,523
Aug 11, 2023 0.0164 0.0164 0.0150 0.0150 0.0150 194,900
Aug 10, 2023 0.0178 0.0178 0.0150 0.0164 0.0164 319,300
Aug 9, 2023 0.0100 0.0178 0.0100 0.0154 0.0154 204,032
Aug 8, 2023 0.0070 0.0100 0.0070 0.0100 0.0100 402,146
Aug 7, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Aug 4, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Aug 3, 2023 0.0060 0.0090 0.0060 0.0080 0.0080 20,800
Aug 2, 2023 0.0088 0.0090 0.0088 0.0090 0.0090 54,000
Aug 1, 2023 0.0090 0.0090 0.0060 0.0060 0.0060 95,700
Jul 31, 2023 0.0080 0.0089 0.0070 0.0089 0.0089 262,080
Jul 28, 2023 0.0088 0.0088 0.0088 0.0088 0.0088 -
Jul 27, 2023 0.0088 0.0088 0.0088 0.0088 0.0088 -
Jul 26, 2023 0.0088 0.0088 0.0088 0.0088 0.0088 3,000
Jul 25, 2023 0.0043 0.0043 0.0043 0.0043 0.0043 -
Jul 24, 2023 0.0055 0.0088 0.0043 0.0043 0.0043 13,050
Jul 21, 2023 0.0043 0.0043 0.0043 0.0043 0.0043 943
Jul 20, 2023 0.0088 0.0088 0.0088 0.0088 0.0088 -
Jul 19, 2023 0.0088 0.0088 0.0088 0.0088 0.0088 -
Jul 18, 2023 0.0088 0.0088 0.0088 0.0088 0.0088 -
Jul 17, 2023 0.0088 0.0088 0.0088 0.0088 0.0088 -
Jul 14, 2023 0.0088 0.0088 0.0088 0.0088 0.0088 -
Jul 13, 2023 0.0088 0.0088 0.0088 0.0088 0.0088 -
Jul 12, 2023 0.0088 0.0088 0.0088 0.0088 0.0088 21,500
Jul 11, 2023 0.0088 0.0088 0.0088 0.0088 0.0088 -
Jul 10, 2023 0.0088 0.0088 0.0088 0.0088 0.0088 -
Jul 7, 2023 0.0088 0.0088 0.0088 0.0088 0.0088 -
Jul 6, 2023 0.0088 0.0088 0.0088 0.0088 0.0088 5,000
Jul 5, 2023 0.0037 0.0037 0.0037 0.0037 0.0037 -
Jul 3, 2023 0.0037 0.0037 0.0037 0.0037 0.0037 -
Jun 30, 2023 0.0037 0.0037 0.0037 0.0037 0.0037 -
Jun 29, 2023 0.0037 0.0037 0.0037 0.0037 0.0037 -
Jun 28, 2023 0.0037 0.0037 0.0037 0.0037 0.0037 -
Jun 27, 2023 0.0037 0.0037 0.0037 0.0037 0.0037 -
Jun 26, 2023 0.0037 0.0037 0.0037 0.0037 0.0037 -
Jun 23, 2023 0.0037 0.0037 0.0037 0.0037 0.0037 -
Jun 22, 2023 0.0037 0.0037 0.0037 0.0037 0.0037 -
Jun 21, 2023 0.0037 0.0037 0.0037 0.0037 0.0037 -
Jun 20, 2023 0.0037 0.0037 0.0037 0.0037 0.0037 -
Jun 16, 2023 0.0037 0.0037 0.0037 0.0037 0.0037 -
Jun 15, 2023 0.0037 0.0037 0.0037 0.0037 0.0037 -
Jun 14, 2023 0.0037 0.0037 0.0037 0.0037 0.0037 -
Jun 13, 2023 0.0037 0.0037 0.0037 0.0037 0.0037 -
Jun 12, 2023 0.0037 0.0037 0.0037 0.0037 0.0037 -
Jun 9, 2023 0.0037 0.0037 0.0037 0.0037 0.0037 -
Jun 8, 2023 0.0037 0.0037 0.0037 0.0037 0.0037 -
Jun 7, 2023 0.0037 0.0037 0.0037 0.0037 0.0037 10,576
Jun 6, 2023 0.0037 0.0037 0.0037 0.0037 0.0037 -
Jun 5, 2023 0.0037 0.0037 0.0037 0.0037 0.0037 -
Jun 2, 2023 0.0037 0.0037 0.0037 0.0037 0.0037 -
Jun 1, 2023 0.0037 0.0037 0.0037 0.0037 0.0037 -
May 31, 2023 0.0037 0.0037 0.0037 0.0037 0.0037 -
May 30, 2023 0.0037 0.0037 0.0037 0.0037 0.0037 -
May 26, 2023 0.0037 0.0037 0.0037 0.0037 0.0037 -
May 25, 2023 0.0037 0.0037 0.0037 0.0037 0.0037 -
May 24, 2023 0.0037 0.0037 0.0037 0.0037 0.0037 -
May 23, 2023 0.0037 0.0037 0.0037 0.0037 0.0037 -
May 22, 2023 0.0037 0.0037 0.0037 0.0037 0.0037 -
May 19, 2023 0.0037 0.0037 0.0037 0.0037 0.0037 -
May 18, 2023 0.0037 0.0037 0.0037 0.0037 0.0037 -
May 17, 2023 0.0037 0.0037 0.0037 0.0037 0.0037 -
May 16, 2023 0.0037 0.0037 0.0037 0.0037 0.0037 -
May 15, 2023 0.0037 0.0037 0.0037 0.0037 0.0037 -
May 12, 2023 0.0037 0.0037 0.0037 0.0037 0.0037 -
May 11, 2023 0.0037 0.0037 0.0037 0.0037 0.0037 -
May 10, 2023 0.0037 0.0037 0.0037 0.0037 0.0037 -
May 9, 2023 0.0037 0.0037 0.0037 0.0037 0.0037 -
May 8, 2023 0.0037 0.0037 0.0037 0.0037 0.0037 1,750
May 5, 2023 0.0032 0.0032 0.0032 0.0032 0.0032 -
May 4, 2023 0.0032 0.0032 0.0032 0.0032 0.0032 -
May 3, 2023 0.0032 0.0032 0.0032 0.0032 0.0032 -
May 2, 2023 0.0032 0.0032 0.0032 0.0032 0.0032 -
May 1, 2023 0.0048 0.0050 0.0032 0.0032 0.0032 414,997
Apr 28, 2023 0.0048 0.0048 0.0048 0.0048 0.0048 -
Apr 27, 2023 0.0048 0.0048 0.0048 0.0048 0.0048 6,250
Apr 26, 2023 0.0097 0.0097 0.0097 0.0097 0.0097 -
Apr 25, 2023 0.0097 0.0097 0.0097 0.0097 0.0097 -