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

Greenpro Capital Corp (NQ: GRNQ )

1.216 +0.006 (+0.53%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 2, 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 (%)
Sep 29, 2023 0.9900 1.080 0.9701 1.000 15,547 +0.02(+2.04%)
Sep 28, 2023 1.020 1.030 0.9600 0.9800 48,003 -0.05(-4.85%)
Sep 27, 2023 1.060 1.060 1.002 1.030 19,604 -0.04(-3.74%)
Sep 26, 2023 1.073 1.073 1.070 1.070 942 -0.01(-1.10%)
Sep 25, 2023 1.070 1.082 1.060 1.082 14,660 -0.04(-3.41%)
Sep 22, 2023 1.060 1.120 1.060 1.120 10,574 +0.02(+1.83%)
Sep 21, 2023 1.110 1.120 1.090 1.100 2,928 -0.06(-5.16%)
Sep 20, 2023 1.060 1.160 1.060 1.160 8,693 +0.06(+5.45%)
Sep 19, 2023 1.080 1.120 1.080 1.100 15,369 -0.06(-5.17%)
Sep 18, 2023 1.160 1.168 1.152 1.160 2,527 +0.01(+0.73%)
Sep 15, 2023 1.152 1.184 1.152 1.152 4,978 -0.03(-2.63%)
Sep 14, 2023 1.240 1.240 1.160 1.183 3,938 -0.03(-2.66%)
Sep 13, 2023 1.120 1.220 1.118 1.215 34,994 +0.09(+8.48%)
Sep 12, 2023 1.121 1.157 1.105 1.120 32,485 -0.01(-0.88%)
Sep 11, 2023 1.180 1.180 1.130 1.130 11,623 -0.07(-5.83%)
Sep 08, 2023 1.220 1.240 1.160 1.200 22,436 +0.04(+3.45%)
Sep 07, 2023 1.200 1.233 1.150 1.160 23,796 -0.06(-4.92%)
Sep 06, 2023 1.220 1.220 1.200 1.220 4,245 -0.01(-0.81%)
Sep 05, 2023 1.240 1.240 1.210 1.230 2,657 -0.01(-0.81%)
Sep 01, 2023 1.220 1.250 1.210 1.240 5,085 +0.00(+0.00%)
Aug 31, 2023 1.200 1.282 1.200 1.240 4,539 +0.02(+1.64%)
Aug 30, 2023 1.250 1.300 1.220 1.220 5,541 -0.03(-2.40%)
Aug 29, 2023 1.220 1.310 1.220 1.250 28,345 +0.05(+4.17%)
Aug 28, 2023 1.230 1.250 1.180 1.200 19,890 -0.05(-4.00%)
Aug 25, 2023 1.230 1.250 1.220 1.250 7,122 +0.00(+0.00%)
Aug 24, 2023 1.250 1.290 1.192 1.250 9,927 -0.02(-1.57%)
Aug 23, 2023 1.200 1.300 1.154 1.270 122,889 +0.08(+6.72%)
Aug 22, 2023 1.180 1.250 1.170 1.190 19,590 +0.00(+0.00%)
Aug 21, 2023 1.180 1.210 1.170 1.190 14,511 +0.02(+1.71%)
Aug 18, 2023 1.160 1.290 1.160 1.170 10,472 -0.02(-1.68%)
Aug 17, 2023 1.220 1.320 1.150 1.190 34,153 +0.00(+0.00%)
Aug 16, 2023 1.170 1.200 1.119 1.190 22,773 +0.03(+2.59%)
Aug 15, 2023 1.220 1.231 1.120 1.160 56,165 -0.02(-1.69%)
Aug 14, 2023 1.300 1.300 1.180 1.180 30,345 -0.10(-7.61%)
Aug 11, 2023 1.300 1.330 1.272 1.277 17,070 -0.07(-5.39%)
Aug 10, 2023 1.460 1.460 1.320 1.350 41,542 -0.11(-7.53%)
Aug 09, 2023 1.440 1.490 1.400 1.460 35,374 +0.02(+1.39%)
Aug 08, 2023 1.450 1.490 1.430 1.440 5,093 -0.02(-1.37%)
Aug 07, 2023 1.450 1.499 1.410 1.460 20,099 -0.01(-0.68%)
Aug 04, 2023 1.470 1.500 1.455 1.470 17,873 +0.02(+1.38%)
Aug 03, 2023 1.420 1.500 1.410 1.450 18,032 +0.03(+2.11%)
Aug 02, 2023 1.420 1.450 1.420 1.420 12,232 -0.03(-2.10%)
Aug 01, 2023 1.472 1.510 1.410 1.450 10,375 -0.03(-1.99%)
Jul 31, 2023 1.420 1.520 1.420 1.480 5,636 +0.05(+3.50%)
Jul 28, 2023 1.400 1.500 1.400 1.430 11,368 +0.00(+0.00%)
Jul 27, 2023 1.530 1.530 1.400 1.430 25,723 -0.02(-1.38%)
Jul 26, 2023 1.520 1.530 1.450 1.450 14,662 -0.07(-4.61%)
Jul 25, 2023 1.510 1.580 1.500 1.520 9,308 -0.02(-1.30%)
Jul 24, 2023 1.610 1.610 1.510 1.540 14,666 -0.05(-3.14%)
Jul 21, 2023 1.640 1.670 1.570 1.590 27,907 -0.06(-3.64%)
Jul 20, 2023 1.610 1.690 1.610 1.650 38,874 +0.05(+3.12%)
Jul 19, 2023 1.650 1.689 1.600 1.600 30,303 -0.06(-3.61%)
Jul 18, 2023 1.780 1.808 1.650 1.660 61,746 -0.12(-6.74%)
Jul 17, 2023 1.760 1.830 1.720 1.780 27,171 +0.01(+0.56%)
Jul 14, 2023 1.850 1.900 1.730 1.770 43,016 -0.09(-4.84%)
Jul 13, 2023 1.770 1.870 1.720 1.860 79,645 +0.10(+5.68%)
Jul 12, 2023 1.830 1.830 1.750 1.760 29,206 +0.00(+0.00%)
Jul 11, 2023 1.680 1.790 1.680 1.760 22,203 +0.07(+4.14%)
Jul 10, 2023 1.610 1.717 1.600 1.690 17,865 +0.07(+4.32%)
Jul 07, 2023 1.690 1.690 1.600 1.620 27,312 +0.01(+0.62%)
Jul 06, 2023 1.680 1.720 1.600 1.610 44,025 -0.09(-5.57%)
Jul 05, 2023 1.750 1.770 1.690 1.705 68,019 -0.09(-5.28%)
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.