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

Greenpro Capital Corp (NQ: GRNQ )

1.150 -0.060 (-4.96%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 25, 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 (%)
Aug 31, 2022 1.540 2.850 1.510 2.540 41,191,400 +0.99(+63.87%)
Aug 30, 2022 1.570 1.655 1.540 1.550 23,037 -0.09(-5.71%)
Aug 29, 2022 1.680 1.680 1.550 1.644 9,131 +0.06(+4.04%)
Aug 26, 2022 1.700 1.725 1.520 1.580 60,839 -0.13(-7.60%)
Aug 25, 2022 1.640 1.740 1.640 1.710 40,221 +0.03(+1.79%)
Aug 24, 2022 1.710 1.740 1.610 1.680 123,983 -0.02(-1.18%)
Aug 23, 2022 1.650 2.160 1.610 1.700 1,449,084 +0.07(+4.29%)
Aug 22, 2022 1.600 1.650 1.552 1.630 37,261 -0.02(-1.21%)
Aug 19, 2022 1.750 1.750 1.615 1.650 41,415 -0.10(-5.71%)
Aug 18, 2022 1.680 1.750 1.660 1.750 39,769 +0.03(+1.74%)
Aug 17, 2022 1.730 1.810 1.660 1.720 78,361 +0.01(+0.58%)
Aug 16, 2022 1.740 1.760 1.680 1.710 92,569 -0.05(-2.84%)
Aug 15, 2022 1.750 1.810 1.720 1.760 70,514 -0.02(-1.12%)
Aug 12, 2022 1.880 1.880 1.710 1.780 170,374 -0.11(-5.82%)
Aug 11, 2022 1.930 2.160 1.750 1.890 637,853 -0.04(-2.07%)
Aug 10, 2022 1.880 1.970 1.800 1.930 273,940 +0.07(+3.76%)
Aug 09, 2022 2.210 2.210 1.810 1.860 345,135 -0.28(-13.08%)
Aug 08, 2022 2.260 2.490 2.080 2.140 441,141 -0.25(-10.46%)
Aug 05, 2022 2.160 2.440 2.020 2.390 1,233,366 -0.02(-0.83%)
Aug 04, 2022 2.040 3.810 2.000 2.410 14,119,465 +0.58(+31.69%)
Aug 03, 2022 1.520 1.840 1.460 1.830 1,945,424 +0.40(+27.97%)
Aug 02, 2022 1.280 1.430 1.280 1.430 142,346 +0.08(+5.93%)
Aug 01, 2022 1.480 1.480 1.320 1.350 88,586 -0.13(-8.79%)
Jul 29, 2022 1.440 1.510 1.410 1.480 114,450 +0.02(+1.37%)
Jul 28, 2022 1.340 1.510 1.280 1.460 224,149 -0.04(-2.73%)
Jul 27, 2022 1.720 1.791 1.498 1.501 126,749 -0.24(-13.79%)
Jul 26, 2022 1.900 1.900 1.700 1.741 69,419 -0.18(-9.18%)
Jul 25, 2022 1.846 1.986 1.824 1.917 55,174 -0.05(-2.79%)
Jul 22, 2022 2.022 2.200 1.950 1.972 28,451 -0.08(-3.76%)
Jul 21, 2022 2.100 2.200 2.005 2.049 58,306 -0.17(-7.74%)
Jul 20, 2022 2.300 2.400 2.180 2.221 114,053 -0.10(-4.43%)
Jul 19, 2022 2.169 2.667 2.106 2.324 383,631 +0.15(+6.75%)
Jul 18, 2022 2.100 2.260 2.056 2.177 135,360 +0.10(+5.02%)
Jul 15, 2022 2.051 2.155 1.971 2.073 10,562 +0.02(+1.07%)
Jul 14, 2022 2.121 2.149 1.990 2.051 27,556 +0.00(+0.15%)
Jul 13, 2022 2.000 2.290 1.952 2.048 85,079 +0.06(+2.91%)
Jul 12, 2022 2.090 2.139 1.961 1.990 29,180 -0.02(-1.14%)
Jul 11, 2022 2.220 2.250 2.013 2.013 53,645 -0.19(-8.42%)
Jul 08, 2022 2.100 2.350 2.000 2.198 173,668 -0.03(-1.35%)
Jul 07, 2022 2.040 2.300 1.977 2.228 136,879 +0.26(+13.44%)
Jul 06, 2022 2.100 2.200 1.801 1.964 37,081 -0.10(-4.66%)
Jul 05, 2022 2.190 2.190 2.010 2.060 14,889 -0.04(-1.86%)
Jul 01, 2022 2.148 2.300 2.040 2.099 9,467 -0.04(-2.01%)
Jun 30, 2022 2.310 2.310 2.110 2.142 23,514 -0.23(-9.89%)
Jun 29, 2022 2.310 2.400 2.100 2.377 55,028 +0.13(+5.83%)
Jun 28, 2022 2.299 2.450 2.100 2.246 50,973 -0.01(-0.62%)
Jun 27, 2022 2.300 2.340 1.900 2.260 114,836 +0.14(+6.60%)
Jun 24, 2022 2.100 2.379 2.052 2.120 40,962 +0.02(+0.90%)
Jun 23, 2022 2.020 2.200 1.925 2.101 102,781 +0.10(+5.05%)
Jun 22, 2022 1.900 2.011 1.804 2.000 104,097 -0.04(-1.72%)
Jun 21, 2022 2.900 2.900 2.030 2.035 176,319 -0.78(-27.84%)
Jun 17, 2022 2.808 2.851 2.800 2.820 7,612 -0.06(-2.02%)
Jun 16, 2022 2.990 3.009 2.800 2.878 18,062 -0.07(-2.44%)
Jun 15, 2022 2.905 3.076 2.818 2.950 8,964 +0.02(+0.82%)
Jun 14, 2022 3.000 3.254 2.801 2.926 15,287 +0.07(+2.56%)
Jun 13, 2022 3.100 3.323 2.850 2.853 31,344 -0.26(-8.50%)
Jun 10, 2022 3.200 3.450 3.100 3.118 36,502 -0.38(-10.91%)
Jun 09, 2022 3.200 4.000 2.980 3.500 166,058 +0.32(+10.06%)
Jun 08, 2022 3.095 3.200 3.010 3.180 20,939 +0.10(+3.15%)
Jun 07, 2022 3.050 3.176 3.050 3.083 11,413 -0.07(-2.13%)
Jun 06, 2022 3.200 3.240 3.092 3.150 29,520 -0.00(-0.06%)
Jun 03, 2022 3.174 3.200 3.055 3.152 8,501 +0.02(+0.74%)
Jun 02, 2022 3.100 3.200 3.000 3.129 17,288 +0.06(+1.96%)
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.