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

Grn Holding Corp (OP: GRNF )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 3:09 PM EDT, May 8, 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 (%)
Apr 30, 2024 0.0311 0 -0.04(-56.20%)
Apr 11, 2024 0.0710 0 +0.00(+1.43%)
Apr 09, 2024 0.0700 0 -0.05(-43.91%)
Apr 05, 2024 0.1248 0 +0.05(+73.33%)
Apr 03, 2024 0.0720 5 -0.02(-17.62%)
Apr 02, 2024 0.0874 0.0874 0.0700 0.0874 1,107 +0.02(+24.86%)
Apr 01, 2024 0.0700 0.0700 0.0700 0.0700 1,911 -0.00(-2.78%)
Mar 28, 2024 0.0787 0.0787 0.0720 0.0720 300 -0.06(-43.75%)
Mar 27, 2024 0.1193 0.1280 0.1193 0.1280 500 +0.04(+42.22%)
Mar 26, 2024 0.0850 0.0900 0.0850 0.0900 4,500 +0.00(+2.97%)
Mar 25, 2024 0.0874 0.0874 0.0874 0.0874 713 -0.04(-31.72%)
Mar 20, 2024 0.1280 0 +0.00(+0.00%)
Mar 18, 2024 0.1280 0 +0.06(+77.78%)
Mar 11, 2024 0.0720 0 -0.03(-28.00%)
Mar 07, 2024 0.1000 0 +0.03(+42.86%)
Mar 06, 2024 0.0850 0.0850 0.0700 0.0700 900 -0.02(-22.22%)
Mar 05, 2024 0.0900 0.0900 0.0900 0.0900 650 -0.01(-12.96%)
Feb 29, 2024 0.1034 0 +0.00(+3.40%)
Feb 28, 2024 0.1020 0.1020 0.1000 0.1000 5,050 -0.02(-18.03%)
Feb 26, 2024 0.1220 0 +0.02(+22.00%)
Feb 22, 2024 0.1000 0 -0.02(-16.67%)
Feb 16, 2024 0.1200 75 +0.00(+0.00%)
Feb 15, 2024 0.1200 0.1200 0.1200 0.1200 2,500 +0.02(+20.00%)
Feb 09, 2024 0.1000 0 -0.00(-3.38%)
Feb 07, 2024 0.1035 0 +0.00(+0.00%)
Feb 01, 2024 0.1035 0 -0.01(-8.81%)
Jan 30, 2024 0.1135 0 +0.01(+9.66%)
Jan 29, 2024 0.1035 0.1035 0.1035 0.1035 1,154 -0.01(-9.92%)
Jan 26, 2024 0.1217 0.1217 0.1034 0.1149 10,400 -0.05(-31.97%)
Jan 25, 2024 0.1689 0.1689 0.1689 0.1689 200 +0.00(+0.00%)
Jan 23, 2024 0.1689 54 +0.05(+36.87%)
Jan 18, 2024 0.1234 0 +0.02(+19.34%)
Jan 16, 2024 0.1034 0 +0.00(+0.10%)
Jan 12, 2024 0.1100 0.1100 0.1033 0.1033 200 -0.02(-13.92%)
Jan 09, 2024 0.1200 0 +0.00(+0.00%)
Jan 08, 2024 0.1200 0.1200 0.1200 0.1200 2,000 +0.01(+9.09%)
Jan 02, 2024 0.1100 0 +0.01(+10.00%)
Dec 28, 2023 0.1000 0 +0.00(+0.00%)
Dec 27, 2023 0.1173 0.1207 0.1000 0.1000 9,120 +0.00(+0.00%)
Dec 26, 2023 0.1000 0.1207 0.1000 0.1000 770 +0.00(+0.00%)
Dec 22, 2023 0.1000 0.1000 0.1000 0.1000 10,114 -0.01(-9.09%)
Dec 20, 2023 0.1100 18 +0.01(+10.00%)
Dec 19, 2023 0.1445 0.1445 0.1000 0.1000 3,627 +0.00(+0.00%)
Dec 18, 2023 0.1000 0.1000 0.1000 0.1000 276 -0.02(-18.10%)
Dec 15, 2023 0.1000 0.1267 0.1000 0.1221 876 +0.00(+1.75%)
Dec 14, 2023 0.1200 0.1200 0.1200 0.1200 100 -0.02(-14.29%)
Dec 13, 2023 0.1200 0.1400 0.1200 0.1400 1,025 +0.02(+16.67%)
Dec 12, 2023 0.1373 0.1373 0.1200 0.1200 1,769 -0.03(-22.33%)
Dec 11, 2023 0.1373 0.1545 0.1373 0.1545 825 -0.02(-13.59%)
Dec 06, 2023 0.1788 63 +0.00(+0.00%)
Dec 05, 2023 0.1200 0.1788 0.1200 0.1788 1,300 +0.04(+27.71%)
Dec 01, 2023 0.1400 0 -0.01(-9.39%)
Nov 28, 2023 0.1545 0 -0.04(-21.85%)
Nov 24, 2023 0.1977 0 +0.00(+0.00%)
Nov 20, 2023 0.1977 0 -0.00(-1.10%)
Nov 17, 2023 0.1999 0.1999 0.1999 0.1999 500 +0.04(+25.33%)
Nov 16, 2023 0.1595 0.1595 0.1595 0.1595 500 -0.04(-18.99%)
Nov 15, 2023 0.1969 0.1969 0.1969 0.1969 537 +0.02(+9.45%)
Nov 06, 2023 0.1799 0 +0.04(+33.16%)
Nov 02, 2023 0.1351 0 -0.02(-15.56%)
Oct 25, 2023 0.1600 0 +0.00(+0.00%)
Oct 24, 2023 0.1600 0.1600 0.1600 0.1600 830 -0.04(-20.00%)
Oct 23, 2023 0.1550 0.2000 0.1550 0.2000 661 +0.05(+37.46%)
Oct 16, 2023 0.1455 0 +0.03(+25.43%)
Oct 13, 2023 0.1325 0.1325 0.1160 0.1160 4,805 -0.01(-7.20%)
Oct 12, 2023 0.1250 0.1250 0.1250 0.1250 6,004 +0.00(+0.56%)
Oct 04, 2023 0.1243 0 -0.04(-22.31%)
Oct 02, 2023 0.1600 0 -0.01(-4.48%)
Sep 28, 2023 0.1675 55 +0.00(+1.52%)
Sep 27, 2023 0.1201 0.1650 0.1201 0.1650 1,448 +0.04(+26.92%)
Sep 26, 2023 0.1176 0.1790 0.1176 0.1300 1,250 -0.00(-0.08%)
Sep 25, 2023 0.1300 0.1776 0.1301 0.1301 19,823 +0.01(+4.08%)
Sep 22, 2023 0.1749 0.1749 0.1000 0.1250 3,250 +0.02(+13.74%)
Sep 21, 2023 0.1255 0.1255 0.1002 0.1099 21,353 -0.01(-8.42%)
Sep 20, 2023 0.1200 0.1200 0.1200 0.1200 833 -0.03(-21.93%)
Sep 15, 2023 0.1537 0 -0.00(-0.13%)
Sep 13, 2023 0.1539 5 -0.02(-9.47%)
Sep 12, 2023 0.1700 0.1700 0.1700 0.1700 924 -0.02(-10.53%)
Sep 11, 2023 0.2125 0.2125 0.0801 0.1900 8,284 -0.01(-2.56%)
Sep 08, 2023 0.1950 0.1950 0.1950 0.1950 1,000 +0.02(+11.43%)
Sep 06, 2023 0.1750 0 -0.02(-10.26%)
Sep 05, 2023 0.1001 0.1950 0.1001 0.1950 3,500 -0.00(-2.45%)
Sep 01, 2023 0.2000 0.2000 0.0857 0.1999 1,499 +0.09(+89.12%)
Aug 31, 2023 0.1057 0.1057 0.1057 0.1057 701 -0.04(-25.82%)
Aug 30, 2023 0.3300 0.4000 0.1425 0.1425 6,880 +0.08(+122.66%)
Aug 29, 2023 0.1499 0.1499 0.0640 0.0640 29,080 -0.09(-57.30%)
Aug 28, 2023 0.1600 0.1600 0.1115 0.1499 9,065 -0.00(-0.07%)
Aug 25, 2023 0.1500 0.1500 0.1500 0.1500 12,336 +0.03(+27.66%)
Aug 24, 2023 0.0800 0.1175 0.0800 0.1175 47,876 +0.02(+17.50%)
Aug 23, 2023 0.0800 0.1000 0.0800 0.1000 825 +0.00(+0.00%)
Aug 22, 2023 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Aug 21, 2023 0.0900 0.1000 0.0850 0.1000 20,333 +0.03(+38.89%)
Aug 18, 2023 0.0720 0.0720 0.0720 0.0720 10,000 +0.00(+2.86%)
Aug 17, 2023 0.0612 0.1000 0.0612 0.0700 1,937 -0.05(-41.67%)
Aug 15, 2023 0.1200 0 +0.02(+14.50%)
Aug 14, 2023 0.1049 0.1049 0.0800 0.1048 14,900 +0.06(+148.34%)
Aug 11, 2023 0.0950 0.0950 0.0422 0.0422 25,506 -0.03(-42.03%)
Aug 10, 2023 0.0728 0.0728 0.0728 0.0728 1,000 +0.01(+12.00%)
Aug 09, 2023 0.1050 0.1050 0.0650 0.0650 1,534 +0.00(+0.00%)
Aug 08, 2023 0.1275 0.1275 0.0650 0.0650 989 +0.00(+0.00%)
Aug 07, 2023 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+1.25%)
Aug 02, 2023 0.0642 0 -0.02(-19.75%)
Jul 31, 2023 0.0800 0 +0.00(+0.00%)
Jul 27, 2023 0.0800 0 +0.00(+0.00%)
Jul 24, 2023 0.0800 0 +0.00(+5.96%)
Jul 18, 2023 0.0755 0 -0.04(-36.98%)
Jul 17, 2023 0.1198 0.1198 0.0800 0.1198 20,787 +0.03(+36.91%)
Jul 12, 2023 0.0875 0 -0.01(-8.85%)
Jul 11, 2023 0.0730 0.0960 0.0730 0.0960 1,100 +0.02(+34.08%)
Jul 10, 2023 0.0716 0.0716 0.0716 0.0716 225 -0.02(-24.63%)
Jul 07, 2023 0.1000 0.1000 0.0721 0.0950 5,287 -0.01(-5.00%)
Jul 06, 2023 0.1000 0.1000 0.1000 0.1000 100 +0.03(+38.70%)
Jul 05, 2023 0.0721 0.0721 0.0721 0.0721 496 -0.02(-19.89%)
Jul 03, 2023 0.0784 0.0900 0.0784 0.0900 12,037 +0.00(+0.00%)
Jun 30, 2023 0.0902 0.1000 0.0721 0.0900 6,105 +0.00(+0.00%)
Jun 29, 2023 0.0900 0.0900 0.0775 0.0900 6,900 +0.01(+7.53%)
Jun 28, 2023 0.0837 0.0837 0.0837 0.0837 2,500 +0.01(+15.45%)
Jun 27, 2023 0.0811 0.0811 0.0725 0.0725 1,877 +0.00(+0.55%)
Jun 26, 2023 0.0900 0.0900 0.0721 0.0721 10,500 -0.01(-12.18%)
Jun 23, 2023 0.1000 0.1064 0.0815 0.0821 19,580 +0.01(+17.12%)
Jun 22, 2023 0.0830 0.0830 0.0701 0.0701 1,425 -0.03(-29.90%)
Jun 21, 2023 0.0800 0.1000 0.0800 0.1000 15,990 +0.02(+25.00%)
Jun 20, 2023 0.0800 0.0800 0.0800 0.0800 22,000 +0.00(+0.00%)
Jun 16, 2023 0.0725 0.0800 0.0725 0.0800 40,280 +0.01(+14.29%)
Jun 15, 2023 0.0738 0.0850 0.0700 0.0700 28,306 -0.01(-12.50%)
Jun 14, 2023 0.0610 0.0800 0.0600 0.0800 69,234 +0.01(+14.12%)
Jun 13, 2023 0.0900 0.0900 0.0600 0.0701 27,201 -0.03(-29.90%)
Jun 12, 2023 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+1.01%)
Jun 09, 2023 0.0601 0.0990 0.0601 0.0990 21,268 +0.03(+35.62%)
Jun 08, 2023 0.0800 0.0800 0.0730 0.0730 2,511 -0.01(-8.75%)
Jun 07, 2023 0.1000 0.1000 0.0501 0.0800 1,587 -0.02(-20.00%)
Jun 06, 2023 0.1000 0.1000 0.1000 0.1000 947 +0.02(+24.22%)
Jun 05, 2023 0.0805 0.0805 0.0805 0.0805 100 +0.01(+18.38%)
Jun 02, 2023 0.0680 0.0680 0.0680 0.0680 3,702 -0.00(-2.86%)
Jun 01, 2023 0.0796 0.0960 0.0700 0.0700 6,962 -0.03(-30.00%)
May 31, 2023 0.1199 0.1199 0.1000 0.1000 1,500 -0.02(-16.60%)
May 30, 2023 0.1199 0.1199 0.1199 0.1199 210 +0.02(+19.90%)
May 26, 2023 0.0700 0.1000 0.0700 0.1000 2,301 +0.00(+0.00%)
May 25, 2023 0.1199 0.1199 0.1000 0.1000 6,810 -0.02(-16.60%)
May 24, 2023 0.1199 0.1199 0.1199 0.1199 4,526 +0.02(+24.90%)
May 23, 2023 0.1100 0.1200 0.0721 0.0960 19,923 +0.01(+6.67%)
May 19, 2023 0.0900 0 -0.03(-25.00%)
May 18, 2023 0.1200 0.1200 0.1200 0.1200 1,500 +0.00(+0.00%)
May 17, 2023 0.1201 0.1300 0.1200 0.1200 7,034 -0.01(-4.00%)
May 16, 2023 0.1250 0.1250 0.1250 0.1250 1,000 +0.01(+4.17%)
May 15, 2023 0.1250 0.1250 0.1200 0.1200 4,525 -0.01(-4.00%)
May 12, 2023 0.1200 0.1250 0.1200 0.1250 2,100 +0.01(+4.17%)
May 10, 2023 0.1200 0 -0.03(-18.92%)
May 09, 2023 0.1250 0.1480 0.1250 0.1480 5,000 +0.02(+20.03%)
May 04, 2023 0.1233 1 -0.00(-1.36%)
May 03, 2023 0.1250 0.1250 0.1250 0.1250 4,647 +0.01(+13.22%)
May 02, 2023 0.1104 0.1104 0.1104 0.1104 1,000 -0.01(-8.00%)
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.