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: 3:51 PM EDT, May 10, 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 (%)
Jan 31, 2020 4.510 4.800 4.120 4.500 450 -0.34(-7.02%)
Jan 30, 2020 4.921 4.969 4.610 4.840 363 -0.25(-4.82%)
Jan 29, 2020 5.400 5.500 5.085 5.085 571 -0.14(-2.68%)
Jan 28, 2020 5.770 5.770 5.105 5.225 599 -0.01(-0.19%)
Jan 27, 2020 5.000 5.460 5.000 5.235 663 +0.24(+4.70%)
Jan 24, 2020 5.031 5.584 5.000 5.000 5,260 -0.48(-8.73%)
Jan 23, 2020 5.417 5.478 5.300 5.478 443 +0.03(+0.51%)
Jan 22, 2020 5.600 5.850 5.229 5.450 1,474 -0.15(-2.68%)
Jan 21, 2020 5.600 6.000 5.600 5.600 1,451 -0.20(-3.45%)
Jan 17, 2020 5.700 5.800 5.600 5.800 1,910 +0.00(+0.00%)
Jan 16, 2020 6.000 6.000 5.620 5.800 1,670 -0.40(-6.45%)
Jan 15, 2020 6.500 6.500 5.812 6.200 1,419 -0.47(-7.07%)
Jan 14, 2020 6.500 6.900 6.500 6.672 457 +0.06(+0.85%)
Jan 13, 2020 6.700 6.700 6.500 6.616 1,034 -0.22(-3.26%)
Jan 10, 2020 7.000 7.300 6.500 6.839 810 -0.16(-2.30%)
Jan 09, 2020 7.800 7.900 6.900 7.000 5,566 -0.80(-10.26%)
Jan 08, 2020 6.732 8.775 6.732 7.800 16,947 +0.92(+13.45%)
Jan 07, 2020 6.797 6.900 5.634 6.875 6,753 +0.38(+5.77%)
Jan 06, 2020 6.600 7.200 6.500 6.500 12,154 -0.10(-1.52%)
Jan 03, 2020 5.900 6.900 5.600 6.600 11,560 +0.73(+12.47%)
Jan 02, 2020 5.700 6.129 5.700 5.868 3,513 +0.17(+2.95%)
Dec 31, 2019 6.200 6.231 5.700 5.700 5,860 -0.62(-9.88%)
Dec 30, 2019 6.030 7.301 5.812 6.325 19,186 +0.03(+0.40%)
Dec 27, 2019 6.000 6.354 5.700 6.300 12,430 +0.70(+12.50%)
Dec 26, 2019 6.000 6.900 5.600 5.600 15,270 -1.69(-23.18%)
Dec 24, 2019 6.710 7.900 6.300 7.290 20,870 +1.19(+19.51%)
Dec 23, 2019 4.900 6.300 4.900 6.100 11,177 +1.10(+22.00%)
Dec 20, 2019 4.609 5.099 4.100 5.000 1,080 +0.40(+8.70%)
Dec 19, 2019 4.900 5.200 4.531 4.600 3,728 +0.04(+0.88%)
Dec 18, 2019 4.501 5.000 4.501 4.560 350 +0.25(+5.87%)
Dec 17, 2019 4.307 4.307 4.307 4.307 27 +0.09(+2.04%)
Dec 16, 2019 4.500 4.500 4.100 4.221 2,329 -0.24(-5.30%)
Dec 13, 2019 4.457 4.500 4.457 4.457 240 -0.44(-9.04%)
Dec 12, 2019 4.700 5.373 4.500 4.900 2,214 +0.46(+10.39%)
Dec 11, 2019 4.200 4.703 4.050 4.439 576 +0.32(+7.74%)
Dec 10, 2019 4.301 4.322 4.120 4.120 1,446 -0.18(-4.21%)
Dec 09, 2019 4.300 4.400 4.300 4.301 830 -0.00(-0.09%)
Dec 06, 2019 4.500 4.874 4.000 4.305 2,680 -0.21(-4.55%)
Dec 05, 2019 4.933 4.933 4.510 4.510 1,780 -0.29(-6.04%)
Dec 04, 2019 5.474 5.474 4.800 4.800 553 +0.10(+2.13%)
Dec 03, 2019 4.700 4.919 4.700 4.700 3,861 -0.50(-9.62%)
Dec 02, 2019 5.200 5.985 4.611 5.200 1,948 -0.40(-7.16%)
Nov 29, 2019 8.800 8.800 5.100 5.601 19,300 -0.69(-10.95%)
Nov 27, 2019 4.400 6.300 4.250 6.290 14,570 +1.97(+45.60%)
Nov 26, 2019 4.520 4.540 4.320 4.320 503 +0.02(+0.47%)
Nov 25, 2019 4.526 5.480 4.300 4.300 573 -0.01(-0.26%)
Nov 22, 2019 4.200 4.370 4.012 4.311 2,120 -0.49(-10.19%)
Nov 21, 2019 5.000 5.500 4.800 4.800 2,069 +0.44(+10.09%)
Nov 20, 2019 4.000 5.300 4.000 4.360 565 -0.25(-5.34%)
Nov 19, 2019 5.122 5.122 4.225 4.606 1,450 -0.83(-15.22%)
Nov 18, 2019 6.100 6.100 5.240 5.433 840 -0.65(-10.64%)
Nov 15, 2019 6.600 6.600 5.658 6.080 670 -0.10(-1.62%)
Nov 14, 2019 6.500 6.799 6.000 6.180 1,908 -0.62(-9.12%)
Nov 13, 2019 6.500 6.999 6.500 6.800 103 -0.17(-2.40%)
Nov 12, 2019 6.505 6.967 6.505 6.967 372 -0.10(-1.36%)
Nov 11, 2019 6.600 7.063 6.500 7.063 190 +0.10(+1.39%)
Nov 08, 2019 6.900 7.499 6.900 6.966 410 -0.53(-7.10%)
Nov 07, 2019 7.650 7.650 6.900 7.498 762 +0.40(+5.61%)
Nov 06, 2019 7.600 7.600 6.620 7.100 1,297 -0.73(-9.27%)
Nov 05, 2019 7.900 7.900 7.520 7.825 555 -0.45(-5.50%)
Nov 04, 2019 7.301 8.712 7.301 8.280 818 +0.98(+13.41%)
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.