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 (%)
Mar 31, 2022 4.700 4.800 4.336 4.400 33,471 -0.30(-6.38%)
Mar 30, 2022 4.723 4.900 4.500 4.700 12,612 +0.00(+0.00%)
Mar 29, 2022 5.200 5.200 4.651 4.700 36,315 -0.30(-6.00%)
Mar 28, 2022 4.700 5.100 4.701 5.000 40,405 +0.35(+7.60%)
Mar 25, 2022 4.900 4.999 4.415 4.647 47,372 -0.28(-5.70%)
Mar 24, 2022 4.700 5.101 4.502 4.928 88,096 +0.40(+8.83%)
Mar 23, 2022 4.800 4.760 4.304 4.528 34,419 +0.05(+1.09%)
Mar 22, 2022 4.350 4.730 4.250 4.479 82,894 +0.23(+5.39%)
Mar 21, 2022 4.100 4.259 3.974 4.250 22,644 -0.00(-0.07%)
Mar 18, 2022 4.126 4.400 3.970 4.253 47,269 +0.28(+7.13%)
Mar 17, 2022 3.900 4.000 3.721 3.970 21,719 +0.16(+4.09%)
Mar 16, 2022 3.700 3.911 3.510 3.814 35,524 +0.20(+5.50%)
Mar 15, 2022 3.600 3.700 3.500 3.615 22,475 +0.29(+8.82%)
Mar 14, 2022 3.700 3.862 3.300 3.322 48,330 -0.36(-9.70%)
Mar 11, 2022 3.800 4.049 3.600 3.679 12,916 -0.05(-1.39%)
Mar 10, 2022 3.900 4.001 3.640 3.731 16,986 -0.27(-6.73%)
Mar 09, 2022 3.900 4.100 3.600 4.000 85,733 +0.45(+12.61%)
Mar 08, 2022 3.620 3.620 3.420 3.552 38,911 -0.07(-1.88%)
Mar 07, 2022 4.100 4.100 3.600 3.620 32,164 -0.34(-8.66%)
Mar 04, 2022 4.100 4.275 3.950 3.963 17,844 -0.12(-3.01%)
Mar 03, 2022 4.485 4.550 3.900 4.086 40,552 -0.30(-6.82%)
Mar 02, 2022 4.200 4.400 4.099 4.385 26,134 +0.08(+1.98%)
Mar 01, 2022 4.400 4.730 4.010 4.300 89,420 +0.16(+3.97%)
Feb 28, 2022 3.850 4.387 3.850 4.136 60,821 +0.23(+5.78%)
Feb 25, 2022 3.470 4.100 3.567 3.910 54,160 +0.44(+12.68%)
Feb 24, 2022 3.167 3.690 3.100 3.470 83,522 -0.08(-2.25%)
Feb 23, 2022 3.600 3.747 3.505 3.550 29,819 -0.01(-0.28%)
Feb 22, 2022 3.700 3.919 3.520 3.560 76,826 -0.35(-8.93%)
Feb 18, 2022 3.909 0 -0.30(-7.13%)
Feb 17, 2022 4.400 4.500 4.200 4.209 56,147 -0.29(-6.47%)
Feb 16, 2022 4.300 4.500 4.204 4.500 47,178 +0.17(+4.00%)
Feb 15, 2022 4.300 4.432 4.130 4.327 55,936 -0.03(-0.73%)
Feb 14, 2022 4.400 4.527 4.300 4.359 25,499 -0.01(-0.34%)
Feb 11, 2022 4.564 4.700 4.300 4.374 38,730 -0.23(-4.91%)
Feb 10, 2022 4.607 4.750 4.480 4.600 63,527 -0.15(-3.16%)
Feb 09, 2022 4.400 4.996 4.350 4.750 52,682 +0.32(+7.22%)
Feb 08, 2022 4.467 4.598 4.295 4.430 29,676 -0.04(-0.83%)
Feb 07, 2022 4.607 4.751 4.300 4.467 69,949 +0.19(+4.37%)
Feb 04, 2022 4.200 4.288 4.006 4.280 53,041 +0.18(+4.39%)
Feb 03, 2022 4.200 4.100 4.100 27,328 -0.21(-4.87%)
Feb 02, 2022 4.479 4.580 4.200 4.310 47,530 -0.24(-5.27%)
Feb 01, 2022 4.400 4.851 4.400 4.550 68,168 +0.14(+3.29%)
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%)
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.