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 18, 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 (%)
Jan 31, 2022 4.100 4.500 4.405 42,496 +0.12(+2.70%)
Jan 28, 2022 4.300 4.400 4.050 4.289 42,447 -0.01(-0.26%)
Jan 27, 2022 4.465 4.600 4.040 4.300 67,229 -0.01(-0.21%)
Jan 26, 2022 4.656 4.656 4.250 4.309 34,846 -0.10(-2.38%)
Jan 25, 2022 4.261 4.695 4.100 4.414 49,131 +0.08(+1.85%)
Jan 24, 2022 4.500 4.505 4.110 4.334 53,370 -0.25(-5.43%)
Jan 21, 2022 4.500 4.900 4.400 4.583 116,610 -0.06(-1.40%)
Jan 20, 2022 5.100 5.199 4.500 4.648 122,062 -0.40(-7.98%)
Jan 19, 2022 5.500 5.500 5.050 5.051 135,561 -0.27(-5.16%)
Jan 18, 2022 5.700 6.399 5.275 5.326 247,815 -0.34(-6.05%)
Jan 14, 2022 5.669 0 -0.13(-2.26%)
Jan 13, 2022 6.000 6.350 5.700 5.800 164,308 -0.20(-3.33%)
Jan 12, 2022 6.000 6.599 5.900 6.000 93,669 +0.16(+2.79%)
Jan 11, 2022 5.799 6.000 5.750 5.837 33,805 +0.04(+0.66%)
Jan 10, 2022 6.100 6.152 5.700 5.799 76,961 -0.35(-5.74%)
Jan 07, 2022 6.201 6.300 6.010 6.152 55,059 +0.10(+1.67%)
Jan 06, 2022 6.200 6.499 6.001 6.051 83,649 -0.65(-9.69%)
Jan 05, 2022 6.500 7.408 6.350 6.700 250,259 +0.23(+3.51%)
Jan 04, 2022 6.300 6.700 6.121 6.473 119,578 +0.21(+3.35%)
Jan 03, 2022 6.185 6.263 6.100 6.263 34,614 +0.08(+1.21%)
Dec 31, 2021 6.200 6.390 6.101 6.188 56,394 -0.01(-0.19%)
Dec 30, 2021 6.000 6.799 6.000 6.200 83,222 +0.00(+0.00%)
Dec 29, 2021 6.400 6.485 6.060 6.200 72,242 -0.29(-4.48%)
Dec 28, 2021 6.421 6.800 6.301 6.491 120,210 +0.09(+1.42%)
Dec 27, 2021 6.200 6.800 6.200 6.400 95,385 +0.05(+0.77%)
Dec 23, 2021 6.400 6.499 6.061 6.351 74,655 -0.12(-1.82%)
Dec 22, 2021 6.500 6.626 6.311 6.469 28,330 -0.16(-2.37%)
Dec 21, 2021 6.400 7.399 6.345 6.626 194,673 +0.13(+1.95%)
Dec 20, 2021 6.089 6.699 6.089 6.499 41,575 -0.07(-1.08%)
Dec 17, 2021 6.443 6.843 6.300 6.570 59,506 -0.03(-0.45%)
Dec 16, 2021 6.685 7.098 6.405 6.600 44,980 -0.08(-1.24%)
Dec 15, 2021 6.600 6.799 6.050 6.683 99,644 +0.32(+5.08%)
Dec 14, 2021 6.600 6.826 6.250 6.360 44,029 -0.19(-2.87%)
Dec 13, 2021 6.600 7.000 6.500 6.548 110,801 -0.05(-0.76%)
Dec 10, 2021 6.844 7.180 6.510 6.598 98,103 -0.38(-5.39%)
Dec 09, 2021 7.000 7.300 6.872 6.974 131,884 -0.06(-0.92%)
Dec 08, 2021 7.310 7.450 6.900 7.039 69,449 -0.12(-1.74%)
Dec 07, 2021 7.212 7.590 7.100 7.164 64,587 +0.02(+0.32%)
Dec 06, 2021 7.100 7.439 7.030 7.141 73,217 +0.12(+1.72%)
Dec 03, 2021 7.800 8.000 7.000 7.020 107,816 -0.88(-11.14%)
Dec 02, 2021 7.654 7.900 7.400 7.900 117,519 +0.60(+8.22%)
Dec 01, 2021 8.000 8.370 7.239 7.300 110,117 -0.95(-11.48%)
Nov 30, 2021 8.500 8.548 7.764 8.247 93,715 -0.05(-0.60%)
Nov 29, 2021 8.800 8.929 8.210 8.297 127,488 -0.29(-3.39%)
Nov 26, 2021 8.300 8.899 8.300 8.588 84,728 -0.11(-1.29%)
Nov 24, 2021 8.100 9.100 8.001 8.700 146,873 +0.43(+5.25%)
Nov 23, 2021 8.500 8.700 8.100 8.266 216,569 -0.40(-4.66%)
Nov 22, 2021 8.860 9.000 8.300 8.670 160,393 -0.42(-4.59%)
Nov 19, 2021 9.000 9.430 8.910 9.087 133,279 -0.19(-2.00%)
Nov 18, 2021 9.475 9.300 9.197 9.272 137,770 -0.23(-2.40%)
Nov 17, 2021 10.10 10.20 9.405 9.500 307,017 -1.00(-9.52%)
Nov 16, 2021 10.70 11.50 10.00 10.50 1,114,297 +0.50(+5.00%)
Nov 15, 2021 10.80 10.80 9.900 10.00 142,890 -0.40(-3.85%)
Nov 12, 2021 9.000 10.90 9.000 10.40 810,266 +0.83(+8.67%)
Nov 11, 2021 10.00 10.20 9.300 9.570 206,215 -0.53(-5.25%)
Nov 10, 2021 10.10 10.10 322,281 -0.20(-1.94%)
Nov 09, 2021 10.50 10.70 9.910 10.30 251,354 -0.20(-1.90%)
Nov 08, 2021 10.70 11.10 10.40 10.50 375,616 -0.10(-0.94%)
Nov 05, 2021 10.60 11.20 10.50 10.60 374,704 +0.00(+0.00%)
Nov 04, 2021 10.80 11.40 10.50 10.60 408,888 -0.20(-1.85%)
Nov 03, 2021 11.00 11.50 10.50 10.80 413,710 -0.40(-3.57%)
Nov 02, 2021 11.80 12.00 11.10 11.20 430,837 -0.80(-6.67%)
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.