Skip to main content

Greenpro Capital Corp (NQ: GRNQ )

0.3476 -0.0024 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 18, 2022 0.3600 0.3597 0.3350 0.3476 153,261 -0.01(-3.36%)
May 17, 2022 0.3605 0.3879 0.3490 0.3597 143,090 -0.00(-0.22%)
May 16, 2022 0.3600 0.3700 0.3450 0.3605 141,476 +0.00(+0.42%)
May 13, 2022 0.3772 0.3772 0.3510 0.3590 235,273 -0.00(-0.17%)
May 12, 2022 0.3700 0.4000 0.3550 0.3596 222,851 -0.00(-0.14%)
May 11, 2022 0.3830 0.4000 0.3600 0.3601 225,821 -0.01(-3.69%)
May 10, 2022 0.4097 0.4100 0.3202 0.3739 516,409 +0.00(+0.78%)
May 09, 2022 0.4307 0.4450 0.3710 0.3710 580,429 -0.08(-18.46%)
May 06, 2022 0.4950 0.4950 0.4500 0.4550 133,053 -0.03(-7.14%)
May 05, 2022 0.4900 0.4900 0.4651 0.4900 122,539 +0.00(+0.20%)
May 04, 2022 0.4641 0.4890 0.4450 0.4890 215,225 +0.01(+2.19%)
May 03, 2022 0.4400 0.4890 0.4385 0.4785 178,757 +0.04(+8.75%)
May 02, 2022 0.4500 0.4800 0.4400 0.4400 148,506 -0.01(-2.22%)
Apr 29, 2022 0.4735 0.4735 0.4441 0.4500 175,662 -0.01(-2.98%)
Apr 28, 2022 0.4700 0.4692 0.4499 0.4638 222,980 +0.00(+0.83%)
Apr 27, 2022 0.4750 0.4990 0.4300 0.4600 555,903 -0.01(-1.41%)
Apr 26, 2022 0.4607 0.4800 0.4589 0.4666 207,248 -0.01(-1.77%)
Apr 25, 2022 0.4511 0.4801 0.4500 0.4750 186,055 +0.01(+2.15%)
Apr 22, 2022 0.4600 0.4799 0.4600 0.4650 211,952 -0.00(-1.06%)
Apr 21, 2022 0.4689 0.4993 0.4608 0.4700 326,797 -0.01(-2.08%)
Apr 20, 2022 0.5000 0.5100 0.4800 0.4800 463,528 -0.02(-4.00%)
Apr 19, 2022 0.5000 0.5000 0.4880 0.5000 258,171 +0.02(+3.37%)
Apr 18, 2022 0.4400 0.5000 0.4350 0.4837 504,087 +0.03(+7.27%)
Apr 14, 2022 0.4200 0.4570 0.4200 0.4509 312,493 +0.02(+3.66%)
Apr 13, 2022 0.4300 0.4361 0.4100 0.4350 67,734 +0.01(+3.23%)
Apr 12, 2022 0.4470 0.4470 0.4100 0.4214 217,353 +0.01(+1.94%)
Apr 11, 2022 0.4200 0.4269 0.4120 0.4134 164,658 -0.01(-1.57%)
Apr 08, 2022 0.4300 0.4350 0.4110 0.4200 200,734 -0.02(-4.50%)
Apr 07, 2022 0.4500 0.4526 0.4148 0.4398 175,793 -0.00(-0.50%)
Apr 06, 2022 0.4400 0.4585 0.4306 0.4420 225,163 -0.00(-1.10%)
Apr 05, 2022 0.4470 0.4648 0.4450 0.4469 80,342 -0.01(-1.48%)
Apr 04, 2022 0.4451 0.4900 0.4300 0.4536 676,440 +0.01(+1.93%)
Apr 01, 2022 0.4500 0.4522 0.4300 0.4450 437,527 +0.01(+1.14%)
Mar 31, 2022 0.4700 0.4800 0.4336 0.4400 334,711 -0.03(-6.38%)
Mar 30, 2022 0.4723 0.4900 0.4500 0.4700 126,128 +0.00(+0.00%)
Mar 29, 2022 0.5200 0.5200 0.4651 0.4700 363,154 -0.03(-6.00%)
Mar 28, 2022 0.4700 0.5100 0.4701 0.5000 404,050 +0.04(+7.60%)
Mar 25, 2022 0.4900 0.4999 0.4415 0.4647 473,727 -0.03(-5.70%)
Mar 24, 2022 0.4700 0.5101 0.4502 0.4928 880,964 +0.04(+8.83%)
Mar 23, 2022 0.4800 0.4760 0.4304 0.4528 344,197 +0.00(+1.09%)
Mar 22, 2022 0.4350 0.4730 0.4250 0.4479 828,946 +0.02(+5.39%)
Mar 21, 2022 0.4100 0.4259 0.3974 0.4250 226,447 -0.00(-0.07%)
Mar 18, 2022 0.4126 0.4400 0.3970 0.4253 472,696 +0.03(+7.13%)
Mar 17, 2022 0.3900 0.4000 0.3721 0.3970 217,196 +0.02(+4.09%)
Mar 16, 2022 0.3700 0.3911 0.3510 0.3814 355,244 +0.02(+5.50%)
Mar 15, 2022 0.3600 0.3700 0.3500 0.3615 224,752 +0.03(+8.82%)
Mar 14, 2022 0.3700 0.3862 0.3300 0.3322 483,302 -0.04(-9.70%)
Mar 11, 2022 0.3800 0.4049 0.3600 0.3679 129,162 -0.01(-1.39%)
Mar 10, 2022 0.3900 0.4001 0.3640 0.3731 169,865 -0.03(-6.73%)
Mar 09, 2022 0.3900 0.4100 0.3600 0.4000 857,330 +0.04(+12.61%)
Mar 08, 2022 0.3620 0.3620 0.3420 0.3552 389,117 -0.01(-1.88%)
Mar 07, 2022 0.4100 0.4100 0.3600 0.3620 321,647 -0.03(-8.66%)
Mar 04, 2022 0.4100 0.4275 0.3950 0.3963 178,442 -0.01(-3.01%)
Mar 03, 2022 0.4485 0.4550 0.3900 0.4086 405,520 -0.03(-6.82%)
Mar 02, 2022 0.4200 0.4400 0.4099 0.4385 261,340 +0.01(+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.