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

Greenpro Capital Corp (NQ: GRNQ )

1.220 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 10, 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 (%)
Oct 31, 2019 6.900 7.600 6.900 7.225 11,566 +0.62(+9.47%)
Oct 30, 2019 6.509 7.200 6.509 6.600 169 -0.40(-5.71%)
Oct 29, 2019 7.200 7.200 6.743 7.000 3,072 -0.35(-4.76%)
Oct 28, 2019 7.469 7.469 7.300 7.350 159 -0.12(-1.59%)
Oct 25, 2019 7.200 7.500 7.200 7.469 520 +0.24(+3.36%)
Oct 24, 2019 7.250 7.300 7.200 7.226 939 -0.02(-0.33%)
Oct 23, 2019 7.500 7.500 7.000 7.250 2,354 -0.24(-3.22%)
Oct 22, 2019 7.600 7.601 7.201 7.491 2,783 -0.11(-1.45%)
Oct 21, 2019 8.161 8.161 7.600 7.601 3,814 -0.50(-6.16%)
Oct 18, 2019 9.025 9.653 7.600 8.100 7,320 -0.40(-4.71%)
Oct 17, 2019 9.500 10.20 8.500 8.500 8,285 -1.70(-16.67%)
Oct 16, 2019 15.00 15.00 10.10 10.20 24,669 -2.20(-17.74%)
Oct 15, 2019 8.700 28.20 8.700 12.40 121,249 +3.47(+38.90%)
Oct 14, 2019 8.927 8.927 8.927 0 +0.00(+0.00%)
Oct 11, 2019 8.927 8.927 8.927 8.927 60 +0.43(+5.01%)
Oct 10, 2019 8.501 8.501 8.501 0 +0.00(+0.00%)
Oct 09, 2019 8.501 8.501 8.501 8.501 110 +0.00(+0.01%)
Oct 08, 2019 9.900 9.900 8.500 8.500 279 +0.00(+0.00%)
Oct 07, 2019 9.000 9.457 8.500 8.500 63 +0.00(+0.01%)
Oct 04, 2019 9.319 9.319 8.000 8.499 1,130 -0.01(-0.08%)
Oct 03, 2019 9.700 10.50 8.506 8.506 157 +0.40(+5.00%)
Oct 02, 2019 10.40 10.50 8.100 8.101 240 -2.10(-20.58%)
Oct 01, 2019 9.800 10.40 9.800 10.20 463 +0.44(+4.52%)
Sep 30, 2019 9.950 9.950 9.055 9.759 4,042 -0.19(-1.92%)
Sep 27, 2019 9.000 9.950 9.000 9.950 2,650 +0.95(+10.57%)
Sep 26, 2019 9.297 9.906 8.600 8.999 247 -0.90(-9.13%)
Sep 25, 2019 8.100 9.903 8.100 9.903 326 -0.00(-0.04%)
Sep 24, 2019 9.500 9.907 9.500 9.907 34 +0.61(+6.53%)
Sep 23, 2019 9.300 9.300 9.300 9.300 148 -0.65(-6.53%)
Sep 20, 2019 9.950 9.950 9.950 11 +0.00(+0.00%)
Sep 19, 2019 9.900 10.59 9.207 9.950 2,816 +0.55(+5.85%)
Sep 18, 2019 10.60 10.60 9.317 9.400 1,478 +1.39(+17.43%)
Sep 17, 2019 9.600 10.60 7.900 8.005 7,282 -1.69(-17.47%)
Sep 16, 2019 9.599 9.700 9.599 9.700 50 +0.05(+0.49%)
Sep 13, 2019 8.900 9.653 8.900 9.653 830 -0.05(-0.48%)
Sep 12, 2019 9.700 9.700 8.000 9.700 500 +0.29(+3.08%)
Sep 11, 2019 8.900 9.800 8.900 9.410 3,050 +0.45(+5.02%)
Sep 10, 2019 8.049 9.000 7.800 8.960 1,250 +1.30(+16.89%)
Sep 09, 2019 9.422 9.700 7.300 7.665 558 -1.31(-14.58%)
Sep 06, 2019 8.792 9.232 8.500 8.973 1,180 +0.01(+0.07%)
Sep 05, 2019 9.900 9.900 7.800 8.967 154 +0.47(+5.49%)
Sep 04, 2019 10.07 10.07 8.000 8.500 5,595 -0.90(-9.57%)
Sep 03, 2019 9.500 10.60 9.373 9.400 1,031 -0.50(-5.03%)
Aug 30, 2019 10.30 10.30 9.701 9.898 340 -0.50(-4.83%)
Aug 29, 2019 9.900 10.40 9.500 10.40 395 +0.39(+3.86%)
Aug 28, 2019 9.200 10.40 9.000 10.01 458 -0.84(-7.71%)
Aug 27, 2019 10.00 10.89 9.900 10.85 127 +0.65(+6.37%)
Aug 26, 2019 11.00 11.00 9.900 10.20 646 -0.80(-7.27%)
Aug 23, 2019 11.00 11.00 10.20 11.00 230 +0.20(+1.85%)
Aug 22, 2019 11.10 11.10 10.00 10.80 430 +0.62(+6.14%)
Aug 21, 2019 11.20 11.20 10.18 10.18 909 -0.35(-3.37%)
Aug 20, 2019 11.30 11.30 10.30 10.53 146 +0.13(+1.25%)
Aug 19, 2019 11.30 11.30 10.30 10.40 760 -0.18(-1.70%)
Aug 16, 2019 10.40 10.58 10.30 10.58 200 +0.05(+0.47%)
Aug 15, 2019 11.30 11.30 10.53 10.53 108 -0.27(-2.50%)
Aug 14, 2019 11.50 11.50 10.50 10.80 207 +0.25(+2.33%)
Aug 13, 2019 10.30 11.17 10.20 10.55 343 -0.95(-8.23%)
Aug 12, 2019 11.54 11.54 11.50 11.50 46 -0.30(-2.54%)
Aug 09, 2019 12.00 12.00 10.20 11.80 850 -0.20(-1.67%)
Aug 08, 2019 12.00 12.00 12.00 12.00 64 +0.10(+0.84%)
Aug 07, 2019 10.49 11.90 10.49 11.90 877 +1.70(+16.67%)
Aug 06, 2019 10.81 10.81 10.20 10.20 442 -0.60(-5.56%)
Aug 05, 2019 10.80 10.80 10.80 0 +0.00(+0.00%)
Aug 02, 2019 11.90 11.90 10.80 10.80 330 -0.02(-0.19%)
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.