Global Consortium Inc. Historical Data - GCGX

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Global Consortium Inc. GCGX OTCMarkets Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.0001 -2.04% 0.0048 0.00495 0.0045 0.0047 0.0049 16:04:42
more quote information »

GCGX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0040.00510.0040.00459311,621,4400.000820.0%
1 Month0.0070.00820.003150.00562765,025,869-0.0022-31.43%
3 Months0.02120.02910.002190.009053311,560,996-0.0164-77.36%
6 Months0.01270.02910.002190.0095045,698,534-0.0079-62.2%
1 Year0.0170.0520.002190.01479564,128,981-0.0122-71.76%
3 Years0.090.680.00010.02840872,129,736-0.0852-94.67%
5 Years0.290.680.00010.02843322,013,452-0.2852-98.34%

GCGX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2019 0.0048 -0.0001 -2.04% 0.0047 0.00495 0.0045 1,451,036
Dec 05 2019 0.0049 0.0003 6.52% 0.00405 0.0049 0.004 1,355,610
Dec 04 2019 0.0046 0.0003 6.98% 0.004 0.0051 0.004 1,869,043
Dec 03 2019 0.0043 -0.00016 -3.59% 0.0045 0.004792 0.0041 1,222,716
Dec 02 2019 0.00446 -0.00024 -5.11% 0.0043 0.0046 0.004 1,924,307
Nov 29 2019 0.0047 0.0002 4.44% 0.004 0.004868 0.004 1,735,522
Nov 27 2019 0.0045 0.00 0.0% 0.005 0.0055 0.004 8,933,207
Nov 26 2019 0.0045 -0.0003 -6.25% 0.0046 0.0054 0.0042 1,854,092
Nov 25 2019 0.0048 -0.00021 -4.15% 0.00505 0.00705 0.0041 4,019,740
Nov 22 2019 0.005008 0.00001 0.16% 0.00525 0.0063 0.005 1,675,347
Nov 21 2019 0.005 -0.0002 -3.85% 0.0052 0.0055 0.0041 3,793,811
Nov 20 2019 0.0052 -0.00051 -8.93% 0.0054 0.0059 0.0046 4,026,937
Nov 19 2019 0.00571 -0.00009 -1.55% 0.0058 0.0059 0.0051 1,285,862
Nov 18 2019 0.0058 -0.0001 -1.69% 0.0046 0.0062 0.0046 1,847,158
Nov 15 2019 0.0059 -0.00015 -2.48% 0.006 0.0064 0.0058 1,262,465
Nov 14 2019 0.00605 -0.00024 -3.74% 0.00665 0.00665 0.00555 1,077,646
Nov 13 2019 0.006285 0.00024 3.88% 0.00595 0.007 0.00595 1,873,607
Nov 12 2019 0.00605 0.00005 0.83% 0.0053 0.0068 0.00315 32,623,910
Nov 11 2019 0.006 -0.001 -14.29% 0.0075 0.0082 0.0045 18,932,818
Nov 08 2019 0.007 0.00 0.0% 0.007 0.008 0.0065 4,177,709
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.