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 (%)
May 09, 2024 1.285 1.285 1.210 1.220 4,946 +0.01(+0.83%)
May 08, 2024 1.230 1.240 1.210 1.210 1,632 -0.03(-2.02%)
May 07, 2024 1.210 1.270 1.190 1.235 8,005 +0.01(+0.41%)
May 06, 2024 1.310 1.320 1.228 1.230 3,554 +0.04(+3.05%)
May 03, 2024 1.250 1.250 1.194 1.194 944 -0.03(-2.65%)
May 02, 2024 1.220 1.250 1.216 1.226 2,021 +0.02(+1.32%)
May 01, 2024 1.220 1.230 1.210 1.210 4,736 -0.06(-4.72%)
Apr 30, 2024 1.210 1.320 1.210 1.270 10,692 +0.09(+7.63%)
Apr 29, 2024 1.200 1.200 1.180 1.180 4,672 +0.02(+1.72%)
Apr 26, 2024 1.190 1.220 1.150 1.160 5,878 +0.01(+0.87%)
Apr 25, 2024 1.170 1.220 1.120 1.150 6,732 -0.06(-4.96%)
Apr 24, 2024 1.230 1.230 1.190 1.210 4,414 -0.05(-3.97%)
Apr 23, 2024 1.230 1.260 1.190 1.260 1,837 +0.07(+5.88%)
Apr 22, 2024 1.190 1.190 1.170 1.190 2,947 +0.03(+2.59%)
Apr 19, 2024 1.226 1.260 1.160 1.160 14,558 -0.06(-4.92%)
Apr 18, 2024 1.250 1.270 1.220 1.220 4,953 +0.00(+0.00%)
Apr 17, 2024 1.220 1.270 1.220 1.220 5,699 +0.01(+0.83%)
Apr 16, 2024 1.220 1.240 1.210 1.210 10,561 -0.03(-2.42%)
Apr 15, 2024 1.290 1.290 1.240 1.240 3,793 -0.02(-1.59%)
Apr 12, 2024 1.210 1.280 1.210 1.260 25,089 +0.08(+6.78%)
Apr 11, 2024 1.250 1.300 1.170 1.180 23,618 -0.02(-1.67%)
Apr 10, 2024 1.340 1.340 1.200 1.200 29,200 -0.08(-6.25%)
Apr 09, 2024 1.380 1.380 1.280 1.280 21,382 -0.02(-1.54%)
Apr 08, 2024 1.370 1.470 1.300 1.300 9,825 +0.00(+0.00%)
Apr 05, 2024 1.411 1.411 1.300 1.300 11,083 +0.00(+0.00%)
Apr 04, 2024 1.330 1.487 1.300 1.300 5,038 -0.03(-2.26%)
Apr 03, 2024 1.350 1.370 1.325 1.330 13,015 -0.05(-3.62%)
Apr 02, 2024 1.630 1.630 1.355 1.380 15,432 +0.02(+1.47%)
Apr 01, 2024 1.450 1.460 1.310 1.360 13,630 -0.04(-2.78%)
Mar 28, 2024 1.520 1.590 1.300 1.399 78,944 -0.11(-7.36%)
Mar 27, 2024 1.520 1.520 1.510 1.510 3,303 +0.01(+0.67%)
Mar 26, 2024 1.550 1.581 1.480 1.500 9,223 -0.05(-3.27%)
Mar 25, 2024 1.550 1.640 1.550 1.551 11,013 -0.04(-2.47%)
Mar 22, 2024 1.540 1.650 1.507 1.590 4,441 +0.02(+1.00%)
Mar 21, 2024 1.501 1.610 1.501 1.574 10,279 +0.02(+1.57%)
Mar 20, 2024 1.480 1.610 1.480 1.550 17,608 +0.05(+3.33%)
Mar 19, 2024 1.600 1.638 1.435 1.500 45,367 -0.10(-6.25%)
Mar 18, 2024 1.600 1.650 1.600 1.600 6,966 -0.03(-1.84%)
Mar 15, 2024 1.619 1.675 1.600 1.630 19,284 +0.01(+0.62%)
Mar 14, 2024 1.640 1.680 1.620 1.620 18,288 -0.02(-1.34%)
Mar 13, 2024 1.660 1.750 1.610 1.642 15,087 +0.00(+0.12%)
Mar 12, 2024 1.680 1.756 1.640 1.640 34,350 -0.09(-5.20%)
Mar 11, 2024 1.690 1.878 1.612 1.730 47,417 +0.04(+2.37%)
Mar 08, 2024 1.570 1.690 1.560 1.690 42,830 +0.11(+6.96%)
Mar 07, 2024 1.560 1.590 1.500 1.580 35,391 -0.01(-0.37%)
Mar 06, 2024 1.530 1.597 1.530 1.586 10,745 -0.01(-0.89%)
Mar 05, 2024 1.540 1.600 1.510 1.600 30,285 +0.03(+1.90%)
Mar 04, 2024 1.630 1.650 1.551 1.570 24,248 -0.03(-1.87%)
Mar 01, 2024 1.610 1.640 1.570 1.600 11,734 -0.01(-0.62%)
Feb 29, 2024 1.700 1.700 1.570 1.610 23,918 -0.03(-1.83%)
Feb 28, 2024 1.540 1.730 1.510 1.640 43,663 +0.08(+5.13%)
Feb 27, 2024 1.540 1.570 1.500 1.560 25,083 +0.03(+1.96%)
Feb 26, 2024 1.490 1.550 1.430 1.530 33,353 -0.01(-0.65%)
Feb 23, 2024 1.450 1.540 1.350 1.540 43,430 +0.11(+7.39%)
Feb 22, 2024 1.410 1.440 1.380 1.434 13,883 +0.01(+0.99%)
Feb 21, 2024 1.430 1.480 1.320 1.420 27,324 -0.06(-4.05%)
Feb 20, 2024 1.480 1.540 1.340 1.480 136,182 -0.07(-4.52%)
Feb 16, 2024 1.540 1.570 1.420 1.550 139,434 -0.09(-5.49%)
Feb 15, 2024 1.340 1.720 1.200 1.640 3,565,373 +0.27(+19.70%)
Feb 14, 2024 1.140 1.450 1.100 1.370 141,259 +0.26(+23.43%)
Feb 13, 2024 1.220 1.220 1.060 1.110 16,332 -0.09(-7.50%)
Feb 12, 2024 1.070 1.300 1.020 1.200 60,429 +0.15(+14.29%)
Feb 09, 2024 1.140 1.145 1.010 1.050 24,744 -0.10(-8.70%)
Feb 08, 2024 1.200 1.200 1.100 1.150 22,471 +0.03(+2.47%)
Feb 07, 2024 1.186 1.186 1.110 1.122 4,089 +0.02(+2.03%)
Feb 06, 2024 1.120 1.120 1.091 1.100 11,801 -0.04(-3.51%)
Feb 05, 2024 1.180 1.270 1.140 1.140 8,407 -0.04(-3.73%)
Feb 02, 2024 1.200 1.220 1.180 1.184 15,773 -0.02(-1.32%)
Feb 01, 2024 1.210 1.210 1.200 1.200 2,716 -0.01(-0.83%)
Jan 31, 2024 1.229 1.372 1.210 1.210 46,842 -0.02(-1.63%)
Jan 30, 2024 1.210 1.240 1.160 1.230 12,037 +0.03(+2.50%)
Jan 29, 2024 1.220 1.244 1.180 1.200 13,326 +0.05(+4.35%)
Jan 26, 2024 1.120 1.160 1.110 1.150 19,377 +0.03(+2.68%)
Jan 25, 2024 1.190 1.190 1.100 1.120 26,729 -0.01(-0.88%)
Jan 24, 2024 1.120 1.150 1.030 1.130 13,826 -0.01(-0.88%)
Jan 23, 2024 1.170 1.380 1.100 1.140 38,010 -0.04(-3.39%)
Jan 22, 2024 1.201 1.220 1.164 1.180 20,522 +0.02(+1.72%)
Jan 19, 2024 1.160 1.190 1.100 1.160 10,525 +0.01(+0.87%)
Jan 18, 2024 1.200 1.240 1.130 1.150 30,757 +0.00(+0.00%)
Jan 17, 2024 1.222 1.305 1.090 1.150 8,777 -0.07(-5.75%)
Jan 16, 2024 1.440 1.400 1.210 1.220 29,940 -0.14(-10.29%)
Jan 12, 2024 1.290 1.360 1.290 1.360 11,013 +0.04(+3.03%)
Jan 11, 2024 1.450 1.550 1.290 1.320 110,775 -0.11(-7.69%)
Jan 10, 2024 1.280 1.450 1.270 1.430 102,061 +0.16(+12.60%)
Jan 09, 2024 1.200 1.320 1.200 1.270 89,326 +0.07(+5.83%)
Jan 08, 2024 1.200 1.267 1.160 1.200 11,155 -0.05(-3.99%)
Jan 05, 2024 1.200 1.250 1.140 1.250 69,187 -0.02(-1.58%)
Jan 04, 2024 1.120 1.280 1.110 1.270 36,862 +0.13(+11.40%)
Jan 03, 2024 1.280 1.285 1.100 1.140 140,695 -0.11(-8.80%)
Jan 02, 2024 1.290 1.400 1.200 1.250 109,574 +0.07(+5.93%)
Dec 29, 2023 1.190 1.310 1.124 1.180 96,803 +0.03(+2.61%)
Dec 28, 2023 1.160 1.190 1.130 1.150 57,775 -0.11(-8.73%)
Dec 27, 2023 1.100 1.280 1.080 1.260 167,518 +0.19(+17.76%)
Dec 26, 2023 1.100 1.100 1.040 1.070 20,732 -0.05(-4.46%)
Dec 22, 2023 1.000 1.170 0.9700 1.120 135,825 +0.12(+12.00%)
Dec 21, 2023 0.9600 1.020 0.9600 1.000 20,009 +0.00(+0.00%)
Dec 20, 2023 0.9600 1.040 0.9600 1.000 43,851 +0.01(+1.01%)
Dec 19, 2023 0.9616 1.036 0.9300 0.9900 19,434 +0.01(+1.02%)
Dec 18, 2023 0.9600 0.9900 0.9220 0.9800 17,569 +0.00(+0.26%)
Dec 15, 2023 0.9700 0.9900 0.9400 0.9775 18,660 +0.03(+2.89%)
Dec 14, 2023 0.8900 0.9999 0.8800 0.9500 32,170 +0.03(+3.26%)
Dec 13, 2023 0.8800 0.9200 0.8700 0.9200 4,346 +0.02(+2.22%)
Dec 12, 2023 0.9100 0.9200 0.8700 0.9000 17,130 -0.03(-3.23%)
Dec 11, 2023 0.9350 0.9696 0.8700 0.9300 15,357 +0.02(+2.48%)
Dec 08, 2023 0.9030 0.9350 0.8800 0.9075 15,786 +0.05(+5.52%)
Dec 07, 2023 0.9000 0.9550 0.8400 0.8600 26,356 -0.05(-5.49%)
Dec 06, 2023 0.9500 1.050 0.9100 0.9100 52,272 -0.08(-8.08%)
Dec 05, 2023 0.9400 1.050 0.9400 0.9900 44,680 +0.08(+8.79%)
Dec 04, 2023 0.9001 1.009 0.9001 0.9100 26,277 +0.00(+0.00%)
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.