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 (%)
Oct 30, 2020 14.90 16.40 14.50 15.80 19,950 +0.40(+2.60%)
Oct 29, 2020 15.30 15.50 14.20 15.40 22,601 +0.20(+1.32%)
Oct 28, 2020 15.50 15.50 15.10 15.20 8,873 -0.40(-2.56%)
Oct 27, 2020 16.30 16.30 15.20 15.60 29,946 -0.90(-5.45%)
Oct 26, 2020 17.40 17.40 16.00 16.50 26,450 -0.70(-4.08%)
Oct 23, 2020 16.00 17.50 15.70 17.20 89,850 +1.30(+8.18%)
Oct 22, 2020 15.50 15.90 15.20 15.90 12,403 +0.20(+1.27%)
Oct 21, 2020 16.00 16.50 15.30 15.70 74,724 +0.60(+3.97%)
Oct 20, 2020 15.10 15.90 14.80 15.10 44,776 -0.80(-5.03%)
Oct 19, 2020 14.10 16.20 14.10 15.90 95,636 +1.80(+12.77%)
Oct 16, 2020 14.20 14.40 14.00 14.10 18,840 -0.30(-2.08%)
Oct 15, 2020 14.10 14.90 14.00 14.40 30,698 +0.00(+0.00%)
Oct 14, 2020 13.90 14.60 13.90 14.40 16,019 -0.10(-0.69%)
Oct 13, 2020 14.50 14.80 13.80 14.50 45,055 -1.00(-6.45%)
Oct 12, 2020 13.90 16.10 13.70 15.50 150,188 +1.60(+11.51%)
Oct 09, 2020 14.00 14.10 13.50 13.90 47,080 -0.20(-1.42%)
Oct 08, 2020 15.90 15.90 13.60 14.10 87,118 -2.10(-12.96%)
Oct 07, 2020 18.50 19.00 16.00 16.20 109,253 -3.10(-16.06%)
Oct 06, 2020 16.30 19.50 16.20 19.30 401,159 +0.50(+2.66%)
Oct 05, 2020 24.70 27.40 17.50 18.80 13,301,415 +7.90(+72.48%)
Oct 02, 2020 10.20 11.70 10.20 10.90 53,180 -1.30(-10.66%)
Oct 01, 2020 12.50 13.70 12.00 12.20 33,902 -2.30(-15.86%)
Sep 30, 2020 13.00 14.50 13.00 14.50 102,201 -1.40(-8.81%)
Sep 29, 2020 14.80 21.60 12.60 15.90 1,466,791 +5.70(+55.88%)
Sep 28, 2020 9.600 10.30 9.500 10.20 17,616 +0.82(+8.77%)
Sep 25, 2020 9.200 9.650 9.000 9.378 9,970 -0.07(-0.76%)
Sep 24, 2020 9.700 9.700 9.000 9.450 18,628 -0.32(-3.26%)
Sep 23, 2020 9.999 9.999 9.568 9.768 17,091 -0.13(-1.33%)
Sep 22, 2020 10.30 10.40 9.600 9.900 19,521 -0.20(-1.98%)
Sep 21, 2020 10.80 10.80 9.900 10.10 13,161 -0.50(-4.72%)
Sep 18, 2020 10.50 10.60 10.00 10.60 9,320 +0.10(+0.95%)
Sep 17, 2020 10.40 10.50 10.10 10.50 6,608 +0.00(+0.00%)
Sep 16, 2020 10.20 10.50 10.00 10.50 3,843 +0.40(+3.96%)
Sep 15, 2020 10.10 10.50 9.807 10.10 8,568 +0.00(+0.00%)
Sep 14, 2020 10.00 10.20 10.00 10.10 4,338 -0.10(-0.98%)
Sep 11, 2020 10.30 10.40 10.00 10.20 2,710 -0.10(-0.97%)
Sep 10, 2020 10.30 10.50 10.10 10.30 2,723 +0.00(+0.00%)
Sep 09, 2020 10.10 10.50 10.00 10.30 13,888 +0.00(+0.00%)
Sep 08, 2020 9.900 10.70 9.500 10.30 10,138 +0.30(+3.00%)
Sep 04, 2020 10.20 10.30 9.301 10.00 18,670 -0.20(-1.96%)
Sep 03, 2020 10.50 10.80 9.800 10.20 10,766 -0.20(-1.92%)
Sep 02, 2020 11.40 11.50 9.800 10.40 26,050 -0.90(-7.96%)
Sep 01, 2020 11.20 11.80 11.00 11.30 21,925 +0.20(+1.80%)
Aug 31, 2020 11.50 12.10 10.80 11.10 18,023 -0.80(-6.72%)
Aug 28, 2020 10.90 12.20 10.90 11.90 11,210 +0.90(+8.18%)
Aug 27, 2020 11.60 12.40 10.20 11.00 71,602 -1.10(-9.09%)
Aug 26, 2020 11.70 12.40 11.30 12.10 33,696 +0.30(+2.54%)
Aug 25, 2020 11.20 12.00 11.10 11.80 23,445 -0.20(-1.67%)
Aug 24, 2020 10.90 12.90 10.50 12.00 98,271 +0.80(+7.14%)
Aug 21, 2020 11.50 11.60 10.40 11.20 66,040 -0.50(-4.27%)
Aug 20, 2020 11.40 12.40 11.00 11.70 185,400 +0.40(+3.54%)
Aug 19, 2020 12.90 15.70 10.80 11.30 632,149 -5.20(-31.52%)
Aug 18, 2020 9.500 31.20 9.500 16.50 12,558,122 +8.90(+117.08%)
Aug 17, 2020 8.245 8.245 7.000 7.601 15,145 -0.25(-3.21%)
Aug 14, 2020 7.513 7.980 7.501 7.853 3,990 +0.37(+4.97%)
Aug 13, 2020 8.390 8.390 7.361 7.481 9,651 -0.63(-7.77%)
Aug 12, 2020 8.199 8.390 8.101 8.111 4,386 -0.09(-1.07%)
Aug 11, 2020 8.600 8.799 8.060 8.199 4,846 -0.40(-4.66%)
Aug 10, 2020 8.500 8.600 8.000 8.600 6,802 +0.30(+3.60%)
Aug 07, 2020 8.000 8.640 8.000 8.301 9,920 +0.40(+5.08%)
Aug 06, 2020 8.800 9.000 7.700 7.900 18,556 -0.60(-7.06%)
Aug 05, 2020 9.300 9.700 7.300 8.500 27,521 -1.10(-11.46%)
Aug 04, 2020 9.700 10.20 9.500 9.600 11,716 +0.10(+1.05%)
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.