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: 4:00 PM EDT, Apr 17, 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, 2022 3.190 3.400 3.152 3.254 63,801 +0.06(+1.78%)
May 27, 2022 3.150 3.500 3.000 3.197 23,161 +0.14(+4.48%)
May 26, 2022 3.100 3.260 3.000 3.060 19,255 +0.02(+0.62%)
May 25, 2022 3.350 3.350 3.000 3.041 13,569 -0.14(-4.25%)
May 24, 2022 3.349 3.369 3.100 3.176 20,200 -0.19(-5.76%)
May 23, 2022 3.100 3.600 3.100 3.370 84,676 +0.16(+5.02%)
May 20, 2022 3.500 3.772 3.201 3.209 17,763 -0.29(-8.31%)
May 19, 2022 3.400 3.600 3.300 3.500 14,648 +0.02(+0.69%)
May 18, 2022 3.600 3.597 3.350 3.476 15,326 -0.12(-3.36%)
May 17, 2022 3.605 3.879 3.490 3.597 14,309 -0.01(-0.22%)
May 16, 2022 3.600 3.700 3.450 3.605 14,147 +0.02(+0.42%)
May 13, 2022 3.772 3.772 3.510 3.590 23,527 -0.01(-0.17%)
May 12, 2022 3.700 4.000 3.550 3.596 22,285 -0.00(-0.14%)
May 11, 2022 3.830 4.000 3.600 3.601 22,582 -0.14(-3.69%)
May 10, 2022 4.097 4.100 3.202 3.739 51,640 +0.03(+0.78%)
May 09, 2022 4.307 4.450 3.710 3.710 58,042 -0.84(-18.46%)
May 06, 2022 4.950 4.950 4.500 4.550 13,305 -0.35(-7.14%)
May 05, 2022 4.900 4.900 4.651 4.900 12,253 +0.01(+0.20%)
May 04, 2022 4.641 4.890 4.450 4.890 21,522 +0.10(+2.19%)
May 03, 2022 4.400 4.890 4.385 4.785 17,875 +0.38(+8.75%)
May 02, 2022 4.500 4.800 4.400 4.400 14,850 -0.10(-2.22%)
Apr 29, 2022 4.735 4.735 4.441 4.500 17,566 -0.14(-2.98%)
Apr 28, 2022 4.700 4.692 4.499 4.638 22,298 +0.04(+0.83%)
Apr 27, 2022 4.750 4.990 4.300 4.600 55,590 -0.07(-1.41%)
Apr 26, 2022 4.607 4.800 4.589 4.666 20,724 -0.08(-1.77%)
Apr 25, 2022 4.511 4.801 4.500 4.750 18,605 +0.10(+2.15%)
Apr 22, 2022 4.600 4.799 4.600 4.650 21,195 -0.05(-1.06%)
Apr 21, 2022 4.689 4.993 4.608 4.700 32,679 -0.10(-2.08%)
Apr 20, 2022 5.000 5.100 4.800 4.800 46,352 -0.20(-4.00%)
Apr 19, 2022 5.000 5.000 4.880 5.000 25,817 +0.16(+3.37%)
Apr 18, 2022 4.400 5.000 4.350 4.837 50,408 +0.33(+7.27%)
Apr 14, 2022 4.200 4.570 4.200 4.509 31,249 +0.16(+3.66%)
Apr 13, 2022 4.300 4.361 4.100 4.350 6,773 +0.14(+3.23%)
Apr 12, 2022 4.470 4.470 4.100 4.214 21,735 +0.08(+1.94%)
Apr 11, 2022 4.200 4.269 4.120 4.134 16,465 -0.07(-1.57%)
Apr 08, 2022 4.300 4.350 4.110 4.200 20,073 -0.20(-4.50%)
Apr 07, 2022 4.500 4.526 4.148 4.398 17,579 -0.02(-0.50%)
Apr 06, 2022 4.400 4.585 4.306 4.420 22,516 -0.05(-1.10%)
Apr 05, 2022 4.470 4.648 4.450 4.469 8,034 -0.07(-1.48%)
Apr 04, 2022 4.451 4.900 4.300 4.536 67,644 +0.09(+1.93%)
Apr 01, 2022 4.500 4.522 4.300 4.450 43,752 +0.05(+1.14%)
Mar 31, 2022 4.700 4.800 4.336 4.400 33,471 -0.30(-6.38%)
Mar 30, 2022 4.723 4.900 4.500 4.700 12,612 +0.00(+0.00%)
Mar 29, 2022 5.200 5.200 4.651 4.700 36,315 -0.30(-6.00%)
Mar 28, 2022 4.700 5.100 4.701 5.000 40,405 +0.35(+7.60%)
Mar 25, 2022 4.900 4.999 4.415 4.647 47,372 -0.28(-5.70%)
Mar 24, 2022 4.700 5.101 4.502 4.928 88,096 +0.40(+8.83%)
Mar 23, 2022 4.800 4.760 4.304 4.528 34,419 +0.05(+1.09%)
Mar 22, 2022 4.350 4.730 4.250 4.479 82,894 +0.23(+5.39%)
Mar 21, 2022 4.100 4.259 3.974 4.250 22,644 -0.00(-0.07%)
Mar 18, 2022 4.126 4.400 3.970 4.253 47,269 +0.28(+7.13%)
Mar 17, 2022 3.900 4.000 3.721 3.970 21,719 +0.16(+4.09%)
Mar 16, 2022 3.700 3.911 3.510 3.814 35,524 +0.20(+5.50%)
Mar 15, 2022 3.600 3.700 3.500 3.615 22,475 +0.29(+8.82%)
Mar 14, 2022 3.700 3.862 3.300 3.322 48,330 -0.36(-9.70%)
Mar 11, 2022 3.800 4.049 3.600 3.679 12,916 -0.05(-1.39%)
Mar 10, 2022 3.900 4.001 3.640 3.731 16,986 -0.27(-6.73%)
Mar 09, 2022 3.900 4.100 3.600 4.000 85,733 +0.45(+12.61%)
Mar 08, 2022 3.620 3.620 3.420 3.552 38,911 -0.07(-1.88%)
Mar 07, 2022 4.100 4.100 3.600 3.620 32,164 -0.34(-8.66%)
Mar 04, 2022 4.100 4.275 3.950 3.963 17,844 -0.12(-3.01%)
Mar 03, 2022 4.485 4.550 3.900 4.086 40,552 -0.30(-6.82%)
Mar 02, 2022 4.200 4.400 4.099 4.385 26,134 +0.08(+1.98%)
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.