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 +0.0049 (+13.96%)
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, 2020 0.3490 0.3490 0.2515 0.2900 1,435,029 -0.01(-1.69%)
Apr 29, 2020 0.3400 0.3500 0.2880 0.2950 765,714 -0.05(-13.24%)
Apr 28, 2020 0.2980 0.4450 0.2400 0.3400 2,173,111 +0.09(+33.54%)
Apr 27, 2020 0.1850 0.2550 0.1800 0.2546 1,399,611 +0.07(+40.82%)
Apr 24, 2020 0.1560 0.1880 0.1350 0.1808 742,800 +0.00(+0.44%)
Apr 23, 2020 0.2200 0.2200 0.1700 0.1800 368,672 -0.01(-4.00%)
Apr 22, 2020 0.2000 0.2000 0.1650 0.1875 530,970 +0.00(+1.35%)
Apr 21, 2020 0.1750 0.1850 0.1511 0.1850 933,004 +0.01(+4.28%)
Apr 20, 2020 0.2990 0.3000 0.1522 0.1774 2,378,213 -0.12(-40.87%)
Apr 17, 2020 0.3000 0.3000 0.2500 0.3000 391,900 +0.02(+7.14%)
Apr 16, 2020 0.3550 0.3710 0.2600 0.2800 1,522,859 -0.03(-9.68%)
Apr 15, 2020 0.1497 0.3350 0.1354 0.3100 1,992,500 +0.16(+110.74%)
Apr 14, 2020 0.1700 0.1790 0.1360 0.1471 1,510,902 -0.04(-21.71%)
Apr 13, 2020 0.1900 0.2040 0.1701 0.1879 695,883 -0.02(-8.34%)
Apr 09, 2020 0.2050 0.2700 0.1830 0.2050 928,200 +0.02(+11.35%)
Apr 08, 2020 0.2350 0.2350 0.1600 0.1841 2,033,779 -0.04(-17.81%)
Apr 07, 2020 0.2300 0.2700 0.2000 0.2240 987,474 -0.02(-8.57%)
Apr 06, 2020 0.2200 0.3300 0.1560 0.2450 1,687,700 -0.04(-15.22%)
Apr 03, 2020 0.3900 0.3900 0.2300 0.2890 1,458,100 -0.09(-22.93%)
Apr 02, 2020 0.3650 0.3900 0.3500 0.3750 864,720 +0.02(+6.29%)
Apr 01, 2020 0.3699 0.3700 0.3410 0.3528 658,276 -0.01(-2.00%)
Mar 31, 2020 0.3760 0.3900 0.3520 0.3600 255,042 -0.03(-7.19%)
Mar 30, 2020 0.4100 0.4250 0.3500 0.3879 765,001 -0.02(-5.39%)
Mar 27, 2020 0.4300 0.4300 0.3800 0.4100 250,400 +0.01(+3.80%)
Mar 26, 2020 0.4300 0.4400 0.3600 0.3950 333,118 -0.02(-5.95%)
Mar 25, 2020 0.3900 0.4330 0.3900 0.4200 236,084 +0.01(+2.44%)
Mar 24, 2020 0.3795 0.4190 0.3700 0.4100 199,605 +0.03(+9.33%)
Mar 23, 2020 0.4200 0.4200 0.3610 0.3750 314,975 -0.03(-6.25%)
Mar 20, 2020 0.3950 0.4330 0.3650 0.4000 235,800 +0.03(+7.82%)
Mar 19, 2020 0.4000 0.4100 0.3500 0.3710 326,672 -0.05(-12.50%)
Mar 18, 2020 0.4700 0.4700 0.4000 0.4240 159,118 -0.04(-9.30%)
Mar 17, 2020 0.4500 0.4700 0.3800 0.4675 337,291 +0.03(+7.47%)
Mar 16, 2020 0.5000 0.5000 0.4040 0.4350 265,672 -0.04(-7.64%)
Mar 13, 2020 0.4600 0.5100 0.4600 0.4710 150,500 +0.01(+2.39%)
Mar 12, 2020 0.5400 0.5400 0.4200 0.4600 468,783 -0.08(-14.10%)
Mar 11, 2020 0.5850 0.5850 0.5102 0.5355 226,350 -0.03(-6.05%)
Mar 10, 2020 0.5725 0.5800 0.5210 0.5700 190,128 +0.05(+10.38%)
Mar 09, 2020 0.5900 0.5900 0.5000 0.5164 236,560 -0.06(-10.93%)
Mar 06, 2020 0.5501 0.6200 0.5000 0.5798 213,600 +0.02(+2.80%)
Mar 05, 2020 0.6199 0.6199 0.5300 0.5640 305,990 -0.03(-4.41%)
Mar 04, 2020 0.6200 0.6200 0.5600 0.5900 308,309 +0.00(+0.68%)
Mar 03, 2020 0.6300 0.6300 0.5550 0.5860 219,609 -0.00(-0.68%)
Mar 02, 2020 0.6500 0.6600 0.5560 0.5900 261,161 -0.00(-0.05%)
Feb 28, 2020 0.7000 0.7000 0.5801 0.5903 321,100 -0.11(-15.67%)
Feb 27, 2020 0.7100 0.7450 0.6500 0.7000 289,162 +0.00(+0.01%)
Feb 26, 2020 0.7350 0.7753 0.6600 0.6999 333,672 -0.06(-7.91%)
Feb 25, 2020 0.7849 0.8533 0.7410 0.7600 535,571 -0.01(-1.30%)
Feb 24, 2020 0.6750 0.7850 0.6700 0.7700 365,524 +0.10(+14.93%)
Feb 21, 2020 0.5480 0.7830 0.5300 0.6700 1,054,700 +0.14(+26.42%)
Feb 20, 2020 0.5200 0.5500 0.5010 0.5300 248,471 +0.00(+0.47%)
Feb 19, 2020 0.6000 0.6000 0.5005 0.5275 529,749 -0.05(-8.55%)
Feb 18, 2020 0.6190 0.6200 0.5500 0.5768 747,076 -0.09(-13.26%)
Feb 14, 2020 0.6900 0.7100 0.5500 0.6650 562,500 -0.03(-4.32%)
Feb 13, 2020 0.7900 0.8100 0.6800 0.6950 262,842 -0.11(-13.66%)
Feb 12, 2020 0.8200 0.8400 0.7800 0.8050 246,927 -0.02(-2.42%)
Feb 11, 2020 0.8350 0.8700 0.8000 0.8250 218,714 +0.00(+0.30%)
Feb 10, 2020 0.8460 0.8463 0.7820 0.8225 223,715 -0.02(-2.28%)
Feb 07, 2020 0.8240 0.8450 0.7500 0.8417 285,800 +0.02(+2.15%)
Feb 06, 2020 0.8199 0.8300 0.7700 0.8240 239,941 +0.02(+2.01%)
Feb 05, 2020 0.8200 0.8540 0.7725 0.8078 213,605 -0.02(-2.67%)
Feb 04, 2020 0.8400 0.8600 0.8050 0.8300 330,456 +0.02(+3.11%)
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.