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 (%)
Aug 31, 2021 10.10 10.20 9.100 9.573 624,716 -0.10(-1.00%)
Aug 30, 2021 9.900 10.70 9.235 9.670 761,480 +0.15(+1.62%)
Aug 27, 2021 9.200 10.20 9.101 9.516 519,157 +0.34(+3.66%)
Aug 26, 2021 9.000 9.931 9.000 9.180 450,585 -0.38(-3.99%)
Aug 25, 2021 8.495 10.30 8.400 9.562 1,035,037 +0.40(+4.34%)
Aug 24, 2021 9.200 9.399 8.500 9.164 1,022,811 -1.04(-10.16%)
Aug 23, 2021 9.000 11.30 8.300 10.20 6,270,490 +2.30(+29.13%)
Aug 20, 2021 13.40 15.90 7.400 7.899 21,266,004 +1.37(+20.91%)
Aug 19, 2021 7.100 7.173 6.400 6.533 85,010 -0.64(-8.90%)
Aug 18, 2021 7.200 7.350 7.020 7.171 35,465 +0.02(+0.25%)
Aug 17, 2021 7.335 7.600 7.000 7.153 71,976 -0.18(-2.49%)
Aug 16, 2021 7.650 7.673 7.200 7.336 52,304 -0.26(-3.47%)
Aug 13, 2021 8.146 8.250 7.500 7.600 77,003 -0.50(-6.18%)
Aug 12, 2021 8.250 8.278 8.004 8.101 37,082 -0.30(-3.56%)
Aug 11, 2021 8.598 8.754 8.035 8.400 72,935 -0.30(-3.45%)
Aug 10, 2021 9.059 9.300 8.400 8.700 94,828 -0.20(-2.25%)
Aug 09, 2021 8.800 9.497 8.705 8.900 221,788 +0.04(+0.51%)
Aug 06, 2021 8.858 9.460 8.601 8.855 195,764 +0.16(+1.82%)
Aug 05, 2021 8.498 8.830 8.310 8.697 70,406 +0.09(+1.02%)
Aug 04, 2021 8.200 10.80 8.050 8.609 633,587 +0.31(+3.77%)
Aug 03, 2021 8.800 8.750 8.200 8.296 26,578 -0.28(-3.26%)
Aug 02, 2021 8.300 8.900 8.210 8.576 61,780 +0.43(+5.23%)
Jul 30, 2021 8.500 8.639 8.102 8.150 28,905 -0.36(-4.26%)
Jul 29, 2021 8.900 9.085 8.513 8.513 42,130 -0.37(-4.13%)
Jul 28, 2021 8.531 9.158 8.500 8.880 61,635 +0.57(+6.79%)
Jul 27, 2021 8.800 8.800 8.301 8.315 83,436 -0.99(-10.59%)
Jul 26, 2021 8.400 11.20 8.152 9.300 527,471 +1.20(+14.81%)
Jul 23, 2021 9.051 9.051 8.000 8.100 52,852 -0.85(-9.50%)
Jul 22, 2021 9.100 9.200 8.880 8.950 15,897 -0.25(-2.72%)
Jul 21, 2021 8.920 9.499 8.794 9.200 53,362 +0.45(+5.18%)
Jul 20, 2021 8.850 8.900 8.500 8.747 24,939 +0.05(+0.54%)
Jul 19, 2021 8.900 8.900 8.311 8.700 36,545 -0.42(-4.65%)
Jul 16, 2021 9.996 10.00 9.100 9.124 68,509 -1.08(-10.55%)
Jul 15, 2021 9.900 10.50 9.600 10.20 49,297 +0.10(+0.99%)
Jul 14, 2021 9.700 10.40 9.701 10.10 85,602 +0.10(+1.00%)
Jul 13, 2021 11.00 11.50 9.600 10.00 236,246 -0.90(-8.26%)
Jul 12, 2021 10.90 11.90 10.30 10.90 494,501 -0.30(-2.68%)
Jul 09, 2021 10.20 13.00 9.900 11.20 903,900 +1.21(+12.11%)
Jul 08, 2021 9.604 10.50 9.604 9.990 54,161 -0.71(-6.64%)
Jul 07, 2021 11.30 11.40 9.927 10.70 119,433 -0.50(-4.46%)
Jul 06, 2021 11.80 12.40 11.10 11.20 110,610 -0.80(-6.67%)
Jul 02, 2021 13.60 13.78 11.60 12.00 106,884 -1.70(-12.41%)
Jul 01, 2021 13.10 14.00 13.00 13.70 206,430 +0.50(+3.79%)
Jun 30, 2021 13.10 13.20 12.60 13.20 107,008 -0.10(-0.75%)
Jun 29, 2021 14.80 15.00 12.90 13.30 523,863 -1.00(-6.99%)
Jun 28, 2021 14.20 14.80 13.80 14.30 44,953 +0.00(+0.00%)
Jun 25, 2021 13.50 14.40 13.30 14.30 109,861 +0.70(+5.15%)
Jun 24, 2021 13.20 13.70 12.90 13.60 23,017 +0.30(+2.26%)
Jun 23, 2021 12.70 13.30 12.70 13.30 24,205 +0.80(+6.40%)
Jun 22, 2021 12.80 12.80 12.10 12.50 26,802 -0.30(-2.34%)
Jun 21, 2021 13.50 13.50 12.70 12.80 21,468 -0.20(-1.54%)
Jun 18, 2021 13.60 13.60 13.00 13.00 23,936 -0.50(-3.70%)
Jun 17, 2021 13.80 14.10 13.10 13.50 17,820 -0.50(-3.57%)
Jun 16, 2021 14.20 14.50 13.49 14.00 34,790 -0.50(-3.45%)
Jun 15, 2021 15.00 15.30 14.40 14.50 53,249 -0.80(-5.23%)
Jun 14, 2021 14.40 15.40 14.21 15.30 96,269 +0.90(+6.25%)
Jun 11, 2021 14.90 14.90 13.70 14.40 52,051 -0.30(-2.04%)
Jun 10, 2021 15.20 15.38 14.49 14.70 39,630 -0.40(-2.65%)
Jun 09, 2021 13.80 15.20 13.70 15.10 175,533 +1.40(+10.22%)
Jun 08, 2021 13.80 13.90 13.60 13.70 12,927 +0.10(+0.74%)
Jun 07, 2021 13.90 14.20 13.50 13.60 23,172 -0.20(-1.45%)
Jun 04, 2021 13.20 14.70 13.20 13.80 48,990 +0.40(+2.99%)
Jun 03, 2021 13.90 13.90 13.10 13.40 38,561 -0.10(-0.74%)
Jun 02, 2021 13.60 13.70 13.20 13.50 25,495 -0.10(-0.74%)
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.