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

Greenpro Capital Corp (NQ: GRNQ )

1.250 +0.020 (+1.63%)
Streaming Delayed Price Updated: 9:37 AM EDT, May 3, 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 31, 2019 16.00 16.00 16.00 0 +0.60(+3.90%)
May 30, 2019 15.60 15.60 15.30 15.40 122 -2.00(-11.49%)
May 29, 2019 17.40 17.40 17.40 2 +0.00(+0.00%)
May 28, 2019 16.90 17.40 16.90 17.40 71 +1.20(+7.41%)
May 24, 2019 17.50 17.50 16.00 16.20 500 -0.90(-5.26%)
May 23, 2019 14.70 17.10 14.29 17.10 734 +0.60(+3.64%)
May 22, 2019 18.20 18.20 16.50 16.50 1,282 -1.50(-8.33%)
May 21, 2019 18.00 18.00 18.00 18.00 502 -1.40(-7.22%)
May 20, 2019 18.30 19.40 18.30 19.40 43 +1.40(+7.78%)
May 17, 2019 18.00 18.00 18.00 18.00 100 -0.50(-2.70%)
May 16, 2019 18.50 18.50 18.40 18.50 223 +0.10(+0.54%)
May 15, 2019 19.20 19.20 18.40 18.40 130 -0.80(-4.17%)
May 14, 2019 19.17 19.20 18.89 19.20 105 +0.20(+1.05%)
May 13, 2019 19.24 19.24 18.50 19.00 605 -0.30(-1.55%)
May 10, 2019 19.30 19.30 19.30 19.30 120 -0.70(-3.50%)
May 09, 2019 19.00 20.90 18.90 20.00 3,159 +0.94(+4.92%)
May 08, 2019 19.01 19.06 19.01 19.06 234 +0.46(+2.49%)
May 07, 2019 19.18 19.96 18.40 18.60 846 -0.05(-0.27%)
May 06, 2019 19.30 19.60 18.65 18.65 734 -1.35(-6.75%)
May 03, 2019 21.00 21.00 20.00 20.00 520 -0.80(-3.85%)
May 02, 2019 20.00 20.80 20.00 20.80 351 +0.00(+0.00%)
May 01, 2019 20.00 20.91 20.00 20.80 148 +0.90(+4.52%)
Apr 30, 2019 23.00 23.00 19.50 19.90 2,016 -2.70(-11.95%)
Apr 29, 2019 23.00 23.79 22.00 22.60 894 +0.30(+1.35%)
Apr 26, 2019 22.40 22.90 22.10 22.30 750 +0.00(+0.00%)
Apr 25, 2019 22.50 23.50 21.80 22.30 1,420 -0.51(-2.25%)
Apr 24, 2019 25.60 25.60 22.40 22.81 802 +0.10(+0.46%)
Apr 23, 2019 23.50 24.40 22.00 22.71 1,821 -1.79(-7.31%)
Apr 22, 2019 24.10 25.00 24.00 24.50 253 +0.74(+3.13%)
Apr 18, 2019 23.40 25.45 23.40 23.76 1,590 +0.76(+3.29%)
Apr 17, 2019 24.00 30.40 23.00 23.00 12,808 -0.11(-0.50%)
Apr 16, 2019 25.70 25.70 22.91 23.11 2,360 -1.59(-6.42%)
Apr 15, 2019 23.00 24.90 22.30 24.70 1,477 +1.70(+7.39%)
Apr 12, 2019 23.20 27.20 20.30 23.00 7,790 +0.40(+1.77%)
Apr 11, 2019 21.20 23.30 20.60 22.60 1,717 +2.20(+10.78%)
Apr 10, 2019 19.97 21.10 19.65 20.40 1,424 +0.40(+2.00%)
Apr 09, 2019 19.00 20.00 19.00 20.00 290 +0.00(+0.00%)
Apr 08, 2019 19.80 20.00 18.90 20.00 511 +0.30(+1.52%)
Apr 05, 2019 19.80 19.89 19.10 19.70 90 +0.20(+1.03%)
Apr 04, 2019 19.58 20.00 19.11 19.50 219 -0.50(-2.49%)
Apr 03, 2019 20.41 20.90 19.90 20.00 407 +0.10(+0.50%)
Apr 02, 2019 20.00 21.00 18.50 19.90 1,725 -0.93(-4.45%)
Apr 01, 2019 22.30 22.30 20.20 20.83 428 +0.63(+3.10%)
Mar 29, 2019 20.00 22.40 19.98 20.20 870 -1.40(-6.48%)
Mar 28, 2019 30.00 30.00 21.60 21.60 2,890 -6.80(-23.94%)
Mar 27, 2019 18.00 30.40 17.00 28.40 16,137 +10.40(+57.78%)
Mar 26, 2019 18.00 21.00 17.20 18.00 2,140 -1.90(-9.55%)
Mar 25, 2019 19.90 19.90 19.90 2 +0.00(+0.00%)
Mar 22, 2019 22.20 22.45 19.90 19.90 1,010 -2.30(-10.36%)
Mar 21, 2019 25.00 25.50 22.20 22.20 1,659 -3.80(-14.62%)
Mar 20, 2019 28.77 28.77 26.00 26.00 1,190 +0.00(+0.00%)
Mar 19, 2019 26.80 26.80 25.00 26.00 600 -1.50(-5.45%)
Mar 18, 2019 27.50 27.50 27.50 0 +0.00(+0.00%)
Mar 15, 2019 27.50 27.50 27.50 27.50 20 -0.40(-1.43%)
Mar 14, 2019 27.00 27.90 27.00 27.90 110 +0.10(+0.36%)
Mar 13, 2019 28.10 28.10 26.80 27.80 347 -0.20(-0.71%)
Mar 12, 2019 29.00 30.00 27.00 28.00 5,863 -0.10(-0.36%)
Mar 11, 2019 30.00 30.00 28.10 28.10 804 +0.68(+2.48%)
Mar 08, 2019 27.42 27.42 27.42 27.42 50 -1.58(-5.45%)
Mar 07, 2019 29.70 29.70 29.00 29.00 140 -0.76(-2.54%)
Mar 06, 2019 33.80 34.00 26.00 29.76 3,650 -3.88(-11.54%)
Mar 04, 2019 33.64 33.64 33.64 0 +1.64(+5.13%)
Mar 01, 2019 35.00 35.00 32.00 32.00 310 -1.70(-5.04%)
Feb 28, 2019 33.70 33.70 33.70 2 +0.00(+0.00%)
Feb 27, 2019 33.70 33.70 33.70 1 +0.00(+0.00%)
Feb 26, 2019 33.70 33.70 33.70 10 +0.00(+0.00%)
Feb 25, 2019 33.70 33.70 33.70 1 +0.00(+0.00%)
Feb 22, 2019 33.80 33.80 33.70 33.70 70 +0.00(+0.00%)
Feb 21, 2019 33.60 33.70 33.60 33.70 259 +0.00(+0.00%)
Feb 20, 2019 38.19 38.19 33.60 33.70 769 -6.20(-15.54%)
Feb 15, 2019 39.90 39.90 39.90 0 -0.10(-0.25%)
Feb 14, 2019 39.90 40.00 39.90 40.00 194 -0.31(-0.77%)
Feb 13, 2019 33.10 40.31 33.10 40.31 156 +6.81(+20.33%)
Feb 12, 2019 33.67 33.67 33.50 33.50 330 +0.23(+0.70%)
Feb 11, 2019 37.80 37.80 33.20 33.27 179 -2.43(-6.82%)
Feb 08, 2019 35.70 35.70 35.40 35.70 530 +0.00(+0.00%)
Feb 07, 2019 35.70 35.70 35.70 11 +0.00(+0.00%)
Feb 06, 2019 35.70 35.70 35.70 12 +0.00(+0.00%)
Feb 05, 2019 35.70 35.70 35.70 4 +0.00(+0.00%)
Feb 04, 2019 34.40 35.70 34.40 35.70 33 -0.02(-0.07%)
Jan 31, 2019 35.73 35.73 35.73 0 +3.73(+11.64%)
Jan 30, 2019 32.00 32.00 32.00 4 +0.00(+0.00%)
Jan 29, 2019 34.50 34.50 32.00 32.00 115 -2.77(-7.97%)
Jan 28, 2019 35.00 35.00 34.77 34.77 121 -1.23(-3.41%)
Jan 25, 2019 36.00 36.00 36.00 36.00 430 +2.10(+6.19%)
Jan 24, 2019 34.20 34.20 33.90 33.90 137 -1.30(-3.69%)
Jan 23, 2019 35.20 35.20 35.20 35.20 15 -1.70(-4.61%)
Jan 22, 2019 36.70 36.90 35.00 36.90 226 -0.10(-0.27%)
Jan 18, 2019 35.80 37.00 35.80 37.00 80 +0.00(+0.00%)
Jan 17, 2019 38.00 38.00 37.00 37.00 150 -1.05(-2.76%)
Jan 16, 2019 38.30 38.50 36.90 38.05 150 -0.45(-1.17%)
Jan 15, 2019 40.00 40.00 38.50 38.50 1,093 -4.00(-9.41%)
Jan 14, 2019 44.20 44.74 41.00 42.50 260 -3.50(-7.61%)
Jan 11, 2019 46.00 46.00 43.90 46.00 120 -0.78(-1.68%)
Jan 10, 2019 47.00 47.00 46.78 46.78 84 +2.58(+5.85%)
Jan 09, 2019 42.40 44.40 42.40 44.20 199 +0.60(+1.38%)
Jan 08, 2019 45.40 45.50 43.60 43.60 256 -2.63(-5.69%)
Jan 07, 2019 46.23 46.23 46.23 46.23 305 +1.03(+2.28%)
Jan 04, 2019 44.90 47.80 44.90 45.20 370 -1.62(-3.46%)
Jan 03, 2019 47.10 47.10 45.00 46.82 144 -1.18(-2.46%)
Jan 02, 2019 49.00 49.00 45.60 48.00 361 +1.00(+2.13%)
Dec 31, 2018 42.50 49.00 42.50 47.00 2,090 +3.90(+9.05%)
Dec 28, 2018 41.30 45.40 40.20 43.10 190 -0.30(-0.69%)
Dec 27, 2018 44.20 46.20 36.80 43.40 1,291 -0.60(-1.36%)
Dec 26, 2018 48.50 50.00 44.00 44.00 1,971 -2.00(-4.35%)
Dec 24, 2018 46.10 50.00 46.00 46.00 830 +0.10(+0.22%)
Dec 21, 2018 45.90 50.00 41.80 45.90 3,060 +6.61(+16.82%)
Dec 20, 2018 34.75 48.00 34.75 39.29 3,316 +0.29(+0.75%)
Dec 19, 2018 36.20 46.00 33.77 39.00 8,227 +2.17(+5.90%)
Dec 18, 2018 36.20 37.70 30.40 36.83 3,118 +6.63(+21.94%)
Dec 17, 2018 32.00 32.00 30.20 30.20 1,161 +0.10(+0.33%)
Dec 14, 2018 33.00 33.00 30.10 30.10 120 -2.90(-8.79%)
Dec 13, 2018 33.00 33.50 32.50 33.00 189 +2.00(+6.45%)
Dec 12, 2018 35.00 38.00 29.50 31.00 390 -3.00(-8.82%)
Dec 11, 2018 33.00 34.00 32.99 34.00 195 +1.00(+3.03%)
Dec 10, 2018 32.72 33.00 32.62 33.00 326 +0.50(+1.54%)
Dec 07, 2018 35.10 35.10 29.50 32.50 300 -1.50(-4.41%)
Dec 06, 2018 36.00 37.83 33.47 34.00 397 +0.80(+2.41%)
Dec 04, 2018 38.50 38.50 30.50 33.20 1,180 +0.04(+0.11%)
Dec 03, 2018 31.50 42.00 29.00 33.16 10,892 +5.51(+19.93%)
Nov 30, 2018 27.44 32.03 26.34 27.65 1,460 +3.25(+13.32%)
Nov 29, 2018 26.00 28.21 23.80 24.40 2,120 +0.60(+2.52%)
Nov 28, 2018 28.50 28.50 22.00 23.80 7,019 -6.20(-20.67%)
Nov 27, 2018 35.00 35.10 30.00 30.00 3,794 -5.00(-14.28%)
Nov 26, 2018 39.00 39.00 35.00 35.00 474 -7.00(-16.67%)
Nov 23, 2018 41.90 43.00 41.00 42.00 1,190 -1.00(-2.33%)
Nov 21, 2018 43.00 43.00 43.00 0 +0.01(+0.02%)
Nov 20, 2018 42.99 42.99 42.99 42.99 58 -3.36(-7.25%)
Nov 19, 2018 43.00 46.35 40.40 46.35 360 +2.85(+6.55%)
Nov 16, 2018 45.00 45.00 43.50 43.50 120 +0.00(+0.00%)
Nov 15, 2018 43.50 43.50 43.50 43.50 51 +3.00(+7.41%)
Nov 14, 2018 40.50 40.50 40.50 40.50 21 +0.50(+1.25%)
Nov 13, 2018 47.00 48.97 40.00 40.00 1,026 -7.00(-14.89%)
Nov 12, 2018 38.20 52.10 35.50 47.00 1,593 +8.80(+23.04%)
Nov 09, 2018 48.00 48.00 36.50 38.20 620 -6.02(-13.61%)
Nov 08, 2018 44.00 44.62 44.00 44.22 110 -0.98(-2.17%)
Nov 07, 2018 48.90 50.16 45.00 45.20 925 -3.60(-7.38%)
Nov 06, 2018 49.24 50.20 48.80 48.80 198 -2.10(-4.13%)
Nov 05, 2018 50.00 53.00 50.00 50.90 170 +0.90(+1.80%)
Nov 02, 2018 53.20 55.00 48.00 50.00 1,120 -5.40(-9.75%)
Nov 01, 2018 58.50 58.50 55.00 55.40 346 -0.80(-1.42%)
Oct 31, 2018 54.80 58.04 54.80 56.20 205 +1.10(+2.00%)
Oct 30, 2018 59.28 60.00 53.77 55.10 1,182 -5.20(-8.62%)
Oct 29, 2018 60.30 60.30 60.30 60.30 12 -1.70(-2.74%)
Oct 26, 2018 62.30 62.30 62.00 62.00 50 -1.38(-2.17%)
Oct 25, 2018 60.80 63.50 60.80 63.38 96 +0.38(+0.60%)
Oct 24, 2018 63.00 63.01 60.20 63.00 360 -1.17(-1.82%)
Oct 23, 2018 64.32 65.50 64.17 64.17 109 +0.37(+0.58%)
Oct 22, 2018 65.50 65.50 62.31 63.80 172 -4.20(-6.18%)
Oct 19, 2018 68.50 68.50 67.40 68.00 150 +1.50(+2.26%)
Oct 18, 2018 73.37 73.85 66.20 66.50 699 -4.67(-6.56%)
Oct 17, 2018 64.40 76.90 64.40 71.17 2,143 +9.67(+15.72%)
Oct 16, 2018 61.00 61.50 61.00 61.50 100 -0.29(-0.47%)
Oct 15, 2018 60.70 61.79 60.70 61.79 282 +1.19(+1.96%)
Oct 12, 2018 59.30 65.20 59.30 60.60 100 +0.10(+0.17%)
Oct 11, 2018 63.10 63.30 60.50 60.50 52 -3.60(-5.62%)
Oct 10, 2018 65.00 66.70 62.90 64.10 458 +2.30(+3.72%)
Oct 09, 2018 60.00 62.50 60.00 61.80 494 -0.80(-1.28%)
Oct 08, 2018 63.80 64.00 60.00 62.60 384 -0.90(-1.42%)
Oct 05, 2018 68.00 71.90 63.50 63.50 950 -5.50(-7.97%)
Oct 04, 2018 65.00 69.00 60.00 69.00 1,347 +0.60(+0.88%)
Oct 03, 2018 54.90 73.97 52.10 68.40 4,079 +13.40(+24.36%)
Oct 02, 2018 99.00 99.00 55.00 55.00 7,432 -44.00(-44.44%)
Oct 01, 2018 39.79 105.00 39.79 99.00 23,697 +62.40(+170.49%)
Sep 28, 2018 35.80 37.60 35.00 36.60 190 +2.30(+6.71%)
Sep 27, 2018 29.00 38.00 29.00 34.30 2,230 +6.70(+24.28%)
Sep 26, 2018 27.77 28.00 25.51 27.60 760 +0.90(+3.37%)
Sep 25, 2018 26.20 27.92 26.20 26.70 190 +0.20(+0.75%)
Sep 24, 2018 29.70 29.70 26.00 26.50 1,694 -1.50(-5.36%)
Sep 21, 2018 26.30 28.70 26.30 28.00 360 +1.50(+5.66%)
Sep 20, 2018 26.60 27.20 26.50 26.50 292 -0.94(-3.42%)
Sep 19, 2018 30.00 30.00 25.30 27.44 1,578 -4.36(-13.72%)
Sep 18, 2018 31.10 32.20 31.10 31.80 128 +0.66(+2.13%)
Sep 17, 2018 40.90 40.90 30.00 31.14 707 -1.66(-5.07%)
Sep 14, 2018 34.20 34.20 30.20 32.80 450 -0.60(-1.80%)
Sep 13, 2018 43.26 45.00 27.10 33.40 2,969 -5.37(-13.85%)
Sep 12, 2018 48.50 49.10 38.77 38.77 743 -12.18(-23.90%)
Sep 11, 2018 48.77 51.00 48.14 50.95 830 -0.05(-0.11%)
Sep 10, 2018 51.00 51.66 47.15 51.00 2,348 -3.70(-6.76%)
Sep 07, 2018 60.10 60.20 50.00 54.70 720 -5.30(-8.83%)
Sep 06, 2018 74.50 74.50 60.00 60.00 115 -5.00(-7.69%)
Sep 05, 2018 74.00 74.00 65.00 65.00 122 -11.50(-15.03%)
Sep 04, 2018 67.50 77.00 61.60 76.50 473 +13.58(+21.58%)
Aug 31, 2018 62.92 62.92 62.92 0 +2.92(+4.87%)
Aug 30, 2018 76.00 92.80 56.80 60.00 4,616 -15.46(-20.49%)
Aug 29, 2018 60.00 77.80 52.21 75.46 2,685 +17.46(+30.11%)
Aug 28, 2018 51.80 60.00 51.80 58.00 951 +3.01(+5.47%)
Aug 27, 2018 52.30 56.63 50.00 54.99 741 +0.29(+0.53%)
Aug 24, 2018 55.80 55.80 47.50 54.70 390 +8.20(+17.63%)
Aug 23, 2018 60.00 60.00 46.50 46.50 210 -14.70(-24.02%)
Aug 22, 2018 59.00 65.00 59.00 61.20 755 +8.70(+16.57%)
Aug 21, 2018 52.50 52.50 52.50 52.50 10 -2.00(-3.67%)
Aug 20, 2018 54.50 54.50 54.50 54.50 10 +5.00(+10.10%)
Aug 17, 2018 45.00 49.50 45.00 49.50 60 -5.91(-10.66%)
Aug 13, 2018 55.41 55.41 55.41 0 -0.09(-0.17%)
Aug 10, 2018 55.10 55.50 55.10 55.50 80 +0.00(+0.00%)
Aug 09, 2018 55.50 55.50 54.80 55.50 80 +0.50(+0.91%)
Aug 08, 2018 53.00 55.00 45.00 55.00 115 +0.52(+0.96%)
Aug 07, 2018 54.48 54.48 54.48 54.48 25 +0.58(+1.07%)
Aug 06, 2018 64.89 64.89 53.90 53.90 24 -6.10(-10.17%)
Aug 03, 2018 60.00 60.00 60.00 9 +0.00(+0.00%)
Aug 02, 2018 55.00 60.00 54.67 60.00 106 -3.50(-5.51%)
Aug 01, 2018 57.50 63.50 55.00 63.50 130 -0.00(-0.00%)
Jul 31, 2018 63.50 63.50 63.50 63.50 10 +0.00(+0.00%)
Jul 30, 2018 70.00 70.00 63.50 63.50 52 -6.50(-9.29%)
Jul 27, 2018 102.00 102.00 65.00 70.00 1,000 -35.00(-33.33%)
Jul 16, 2018 105.00 105.00 105.00 0 -2.00(-1.87%)
Jul 12, 2018 107.00 107.00 107.00 9 +4.13(+4.01%)
Jul 10, 2018 102.87 102.87 102.87 5 +13.92(+15.65%)
Jul 09, 2018 88.95 88.95 88.95 88.95 25 +6.95(+8.47%)
Jul 06, 2018 72.00 82.90 72.00 82.00 468 -18.00(-18.00%)
Jun 28, 2018 100.00 100.00 100.00 3 +3.00(+3.09%)
Jun 26, 2018 97.00 97.00 97.00 5 -25.00(-20.49%)
Jun 25, 2018 119.65 122.00 119.65 122.00 220 +1.45(+1.20%)
Jun 20, 2018 120.55 120.55 120.55 8 +8.25(+7.35%)
Jun 15, 2018 112.30 112.30 112.30 19 -107.70(-48.95%)
Jun 14, 2018 227.00 227.00 220.00 220.00 37 -7.50(-3.30%)
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.