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

Greenpro Capital Corp (NQ: GRNQ )

1.150 -0.060 (-4.96%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 25, 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 (%)
May 29, 2020 15.20 15.70 13.80 14.50 100,000 -2.20(-13.17%)
May 28, 2020 19.30 23.60 16.00 16.70 574,147 -9.10(-35.27%)
May 27, 2020 17.70 27.90 13.30 25.80 6,892,144 +17.50(+210.84%)
May 26, 2020 7.500 9.000 6.500 8.300 145,396 +2.10(+33.87%)
May 22, 2020 4.100 13.70 4.100 6.200 818,020 +2.60(+72.22%)
May 21, 2020 3.800 3.800 3.600 3.600 2,326 -0.20(-5.26%)
May 20, 2020 3.700 4.200 3.400 3.800 11,707 +0.28(+8.02%)
May 19, 2020 3.372 3.560 3.348 3.518 3,058 +0.09(+2.66%)
May 18, 2020 3.780 3.780 3.300 3.427 2,419 +0.15(+4.67%)
May 15, 2020 3.391 3.975 3.150 3.274 18,040 +0.07(+2.31%)
May 14, 2020 3.200 3.340 3.200 3.200 1,907 -0.20(-5.88%)
May 13, 2020 3.800 3.800 3.100 3.400 5,463 -0.20(-5.56%)
May 12, 2020 3.500 3.800 3.300 3.600 11,759 +0.30(+9.09%)
May 11, 2020 2.900 5.600 2.800 3.300 71,281 +0.28(+9.42%)
May 08, 2020 2.847 3.200 2.800 3.016 4,060 +0.02(+0.50%)
May 07, 2020 3.200 3.200 2.900 3.001 2,837 +0.00(+0.03%)
May 06, 2020 3.200 3.354 2.800 3.000 6,120 -0.30(-9.09%)
May 05, 2020 3.513 3.673 3.200 3.300 3,602 -0.21(-6.06%)
May 04, 2020 3.553 3.712 3.100 3.513 1,568 +0.07(+2.12%)
May 01, 2020 3.278 4.500 3.277 3.440 2,340 -0.26(-7.03%)
Apr 30, 2020 3.803 4.500 3.080 3.700 3,820 -0.10(-2.63%)
Apr 29, 2020 3.400 4.000 3.200 3.800 2,505 +0.40(+11.76%)
Apr 28, 2020 4.000 4.200 3.100 3.400 3,190 -0.40(-10.53%)
Apr 27, 2020 3.300 4.500 3.300 3.800 13,029 +0.65(+20.44%)
Apr 24, 2020 3.658 3.658 3.000 3.155 2,010 -0.25(-7.21%)
Apr 23, 2020 3.000 3.400 3.000 3.400 1,826 +0.20(+6.25%)
Apr 22, 2020 3.300 3.300 3.098 3.200 470 +0.09(+2.83%)
Apr 21, 2020 3.210 3.255 3.096 3.112 577 +0.04(+1.37%)
Apr 20, 2020 3.300 3.300 2.850 3.070 5,933 -0.29(-8.66%)
Apr 17, 2020 3.300 3.524 3.104 3.361 2,440 +0.09(+2.78%)
Apr 16, 2020 3.538 4.000 3.000 3.270 2,350 -0.10(-2.97%)
Apr 15, 2020 4.500 4.500 3.200 3.370 15,782 -0.13(-3.71%)
Apr 14, 2020 3.000 3.600 2.900 3.500 9,554 +0.30(+9.37%)
Apr 13, 2020 3.500 3.500 2.951 3.200 2,760 -0.17(-4.99%)
Apr 09, 2020 3.200 3.368 3.200 3.368 200 -0.08(-2.43%)
Apr 08, 2020 3.500 3.500 3.000 3.452 292 +0.05(+1.53%)
Apr 07, 2020 3.000 3.444 3.000 3.400 630 -0.10(-2.86%)
Apr 06, 2020 3.500 3.500 3.152 3.500 683 +0.50(+16.67%)
Apr 03, 2020 3.517 3.517 3.000 3.000 1,000 -0.35(-10.45%)
Apr 02, 2020 3.400 3.700 3.318 3.350 1,372 -0.50(-12.90%)
Apr 01, 2020 3.850 3.951 3.663 3.846 1,245 +0.08(+2.21%)
Mar 31, 2020 4.213 4.214 3.763 3.763 220 -0.25(-6.23%)
Mar 30, 2020 4.220 4.255 3.500 4.013 1,274 -0.48(-10.68%)
Mar 27, 2020 4.429 4.540 4.429 4.493 250 +0.29(+6.98%)
Mar 26, 2020 3.500 4.700 3.500 4.200 4,552 +0.45(+12.00%)
Mar 25, 2020 3.750 4.000 3.750 3.750 1,316 -0.19(-4.75%)
Mar 24, 2020 4.000 4.000 3.750 3.937 231 +0.19(+4.99%)
Mar 23, 2020 4.200 4.200 3.500 3.750 636 -0.15(-3.85%)
Mar 20, 2020 4.200 4.200 3.700 3.900 1,030 -0.08(-1.89%)
Mar 19, 2020 3.886 4.192 3.550 3.975 2,406 -0.26(-6.07%)
Mar 18, 2020 4.000 4.232 3.500 4.232 1,727 +0.23(+5.80%)
Mar 17, 2020 4.000 4.500 3.500 4.000 1,465 +0.22(+5.82%)
Mar 16, 2020 4.000 6.000 3.600 3.780 4,895 -0.46(-10.85%)
Mar 13, 2020 4.019 4.466 3.700 4.240 850 +0.64(+17.75%)
Mar 12, 2020 4.625 5.187 2.100 3.601 4,374 -0.91(-20.19%)
Mar 11, 2020 4.900 5.171 4.511 4.512 912 -0.67(-12.90%)
Mar 10, 2020 6.060 6.060 4.900 5.180 627 -0.32(-5.78%)
Mar 09, 2020 4.900 5.669 4.900 5.498 859 +0.26(+4.94%)
Mar 06, 2020 5.138 6.400 5.138 5.239 2,880 +0.09(+1.71%)
Mar 05, 2020 6.400 6.400 4.500 5.151 9,316 -1.39(-21.26%)
Mar 04, 2020 6.718 7.900 6.200 6.542 22,549 +0.34(+5.52%)
Mar 03, 2020 5.000 7.000 4.716 6.200 13,356 +1.34(+27.57%)
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.