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, 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%)
Dec 01, 2023 0.8000 0.9200 0.8000 0.9100 17,808 +0.08(+9.77%)
Nov 30, 2023 0.7900 0.8694 0.7700 0.8290 9,263 +0.03(+3.50%)
Nov 29, 2023 0.8387 0.8600 0.7898 0.8010 25,201 -0.07(-7.87%)
Nov 28, 2023 0.9200 0.9200 0.8240 0.8694 13,643 +0.05(+6.02%)
Nov 27, 2023 0.8500 0.8926 0.8100 0.8200 15,274 -0.02(-2.39%)
Nov 24, 2023 0.8701 0.9300 0.8200 0.8401 21,837 -0.12(-12.84%)
Nov 22, 2023 0.9700 0.9899 0.9202 0.9639 5,319 -0.04(-3.61%)
Nov 21, 2023 1.005 1.030 0.9601 1.000 15,369 -0.02(-1.96%)
Nov 20, 2023 0.9700 1.040 0.9000 1.020 30,220 +0.04(+4.09%)
Nov 17, 2023 0.9600 1.100 0.8100 0.9799 65,976 +0.01(+1.03%)
Nov 16, 2023 0.8637 0.9999 0.8637 0.9699 15,241 +0.07(+7.75%)
Nov 15, 2023 0.8590 1.010 0.8011 0.9001 19,582 +0.03(+3.46%)
Nov 14, 2023 0.8000 0.9044 0.8000 0.8700 20,687 +0.08(+10.11%)
Nov 13, 2023 0.7900 0.8002 0.7900 0.7901 10,437 -0.09(-9.86%)
Nov 10, 2023 0.8700 0.9000 0.8002 0.8765 3,013 +0.08(+9.54%)
Nov 09, 2023 0.9000 0.9588 0.7901 0.8002 21,319 -0.10(-11.09%)
Nov 08, 2023 0.7802 0.9800 0.7802 0.9000 15,234 +0.00(+0.00%)
Nov 07, 2023 0.7800 0.9274 0.7800 0.9000 1,741 +0.01(+1.11%)
Nov 06, 2023 0.8900 0.8901 0.8900 0.8901 2,523 -0.01(-1.10%)
Nov 03, 2023 0.9000 0.9000 0.8500 0.9000 6,664 +0.02(+2.27%)
Nov 02, 2023 0.8667 0.9200 0.8667 0.8800 20,191 -0.07(-7.85%)
Nov 01, 2023 0.9150 0.9749 0.9150 0.9550 4,821 -0.03(-2.95%)
Oct 31, 2023 0.8600 0.9840 0.8600 0.9840 3,553 +0.13(+15.76%)
Oct 30, 2023 0.8510 0.8510 0.8000 0.8500 12,047 -0.03(-3.41%)
Oct 27, 2023 0.9000 0.9000 0.7201 0.8800 16,720 -0.11(-11.11%)
Oct 26, 2023 0.9600 1.000 0.9300 0.9900 16,027 -0.02(-1.98%)
Oct 25, 2023 1.050 1.090 0.9800 1.010 18,320 -0.01(-0.98%)
Oct 24, 2023 1.100 1.180 1.010 1.020 119,022 -0.02(-1.92%)
Oct 23, 2023 0.9800 1.085 0.8732 1.040 30,017 +0.06(+6.00%)
Oct 20, 2023 1.010 1.080 0.9800 0.9811 15,604 -0.02(-1.89%)
Oct 19, 2023 1.050 1.090 1.000 1.000 9,633 -0.10(-9.08%)
Oct 18, 2023 1.051 1.100 0.9850 1.100 8,231 +0.02(+2.32%)
Oct 17, 2023 1.041 1.100 1.040 1.075 13,920 +0.02(+2.17%)
Oct 16, 2023 0.9100 1.100 0.8900 1.052 52,368 +0.18(+20.94%)
Oct 13, 2023 0.9900 1.020 0.8500 0.8700 25,562 -0.11(-11.22%)
Oct 12, 2023 1.030 1.050 0.9800 0.9800 15,396 -0.04(-3.92%)
Oct 11, 2023 1.030 1.030 1.020 1.020 1,739 -0.01(-1.45%)
Oct 10, 2023 1.020 1.090 0.9800 1.035 8,968 +0.01(+1.47%)
Oct 09, 2023 1.055 1.055 1.000 1.020 11,914 +0.01(+0.66%)
Oct 06, 2023 1.060 1.060 1.010 1.013 9,471 +0.00(+0.20%)
Oct 05, 2023 1.130 1.130 1.011 1.011 10,318 -0.08(-7.22%)
Oct 04, 2023 1.070 1.099 0.9945 1.090 1,915 +0.00(+0.01%)
Oct 03, 2023 1.070 1.130 1.000 1.090 20,945 +0.00(+0.45%)
Oct 02, 2023 1.030 1.130 0.9900 1.085 24,732 +0.08(+8.50%)
Sep 29, 2023 0.9900 1.080 0.9701 1.000 15,547 +0.02(+2.04%)
Sep 28, 2023 1.020 1.030 0.9600 0.9800 48,003 -0.05(-4.85%)
Sep 27, 2023 1.060 1.060 1.002 1.030 19,604 -0.04(-3.74%)
Sep 26, 2023 1.073 1.073 1.070 1.070 942 -0.01(-1.10%)
Sep 25, 2023 1.070 1.082 1.060 1.082 14,660 -0.04(-3.41%)
Sep 22, 2023 1.060 1.120 1.060 1.120 10,574 +0.02(+1.83%)
Sep 21, 2023 1.110 1.120 1.090 1.100 2,928 -0.06(-5.16%)
Sep 20, 2023 1.060 1.160 1.060 1.160 8,693 +0.06(+5.45%)
Sep 19, 2023 1.080 1.120 1.080 1.100 15,369 -0.06(-5.17%)
Sep 18, 2023 1.160 1.168 1.152 1.160 2,527 +0.01(+0.73%)
Sep 15, 2023 1.152 1.184 1.152 1.152 4,978 -0.03(-2.63%)
Sep 14, 2023 1.240 1.240 1.160 1.183 3,938 -0.03(-2.66%)
Sep 13, 2023 1.120 1.220 1.118 1.215 34,994 +0.09(+8.48%)
Sep 12, 2023 1.121 1.157 1.105 1.120 32,485 -0.01(-0.88%)
Sep 11, 2023 1.180 1.180 1.130 1.130 11,623 -0.07(-5.83%)
Sep 08, 2023 1.220 1.240 1.160 1.200 22,436 +0.04(+3.45%)
Sep 07, 2023 1.200 1.233 1.150 1.160 23,796 -0.06(-4.92%)
Sep 06, 2023 1.220 1.220 1.200 1.220 4,245 -0.01(-0.81%)
Sep 05, 2023 1.240 1.240 1.210 1.230 2,657 -0.01(-0.81%)
Sep 01, 2023 1.220 1.250 1.210 1.240 5,085 +0.00(+0.00%)
Aug 31, 2023 1.200 1.282 1.200 1.240 4,539 +0.02(+1.64%)
Aug 30, 2023 1.250 1.300 1.220 1.220 5,541 -0.03(-2.40%)
Aug 29, 2023 1.220 1.310 1.220 1.250 28,345 +0.05(+4.17%)
Aug 28, 2023 1.230 1.250 1.180 1.200 19,890 -0.05(-4.00%)
Aug 25, 2023 1.230 1.250 1.220 1.250 7,122 +0.00(+0.00%)
Aug 24, 2023 1.250 1.290 1.192 1.250 9,927 -0.02(-1.57%)
Aug 23, 2023 1.200 1.300 1.154 1.270 122,889 +0.08(+6.72%)
Aug 22, 2023 1.180 1.250 1.170 1.190 19,590 +0.00(+0.00%)
Aug 21, 2023 1.180 1.210 1.170 1.190 14,511 +0.02(+1.71%)
Aug 18, 2023 1.160 1.290 1.160 1.170 10,472 -0.02(-1.68%)
Aug 17, 2023 1.220 1.320 1.150 1.190 34,153 +0.00(+0.00%)
Aug 16, 2023 1.170 1.200 1.119 1.190 22,773 +0.03(+2.59%)
Aug 15, 2023 1.220 1.231 1.120 1.160 56,165 -0.02(-1.69%)
Aug 14, 2023 1.300 1.300 1.180 1.180 30,345 -0.10(-7.61%)
Aug 11, 2023 1.300 1.330 1.272 1.277 17,070 -0.07(-5.39%)
Aug 10, 2023 1.460 1.460 1.320 1.350 41,542 -0.11(-7.53%)
Aug 09, 2023 1.440 1.490 1.400 1.460 35,374 +0.02(+1.39%)
Aug 08, 2023 1.450 1.490 1.430 1.440 5,093 -0.02(-1.37%)
Aug 07, 2023 1.450 1.499 1.410 1.460 20,099 -0.01(-0.68%)
Aug 04, 2023 1.470 1.500 1.455 1.470 17,873 +0.02(+1.38%)
Aug 03, 2023 1.420 1.500 1.410 1.450 18,032 +0.03(+2.11%)
Aug 02, 2023 1.420 1.450 1.420 1.420 12,232 -0.03(-2.10%)
Aug 01, 2023 1.472 1.510 1.410 1.450 10,375 -0.03(-1.99%)
Jul 31, 2023 1.420 1.520 1.420 1.480 5,636 +0.05(+3.50%)
Jul 28, 2023 1.400 1.500 1.400 1.430 11,368 +0.00(+0.00%)
Jul 27, 2023 1.530 1.530 1.400 1.430 25,723 -0.02(-1.38%)
Jul 26, 2023 1.520 1.530 1.450 1.450 14,662 -0.07(-4.61%)
Jul 25, 2023 1.510 1.580 1.500 1.520 9,308 -0.02(-1.30%)
Jul 24, 2023 1.610 1.610 1.510 1.540 14,666 -0.05(-3.14%)
Jul 21, 2023 1.640 1.670 1.570 1.590 27,907 -0.06(-3.64%)
Jul 20, 2023 1.610 1.690 1.610 1.650 38,874 +0.05(+3.12%)
Jul 19, 2023 1.650 1.689 1.600 1.600 30,303 -0.06(-3.61%)
Jul 18, 2023 1.780 1.808 1.650 1.660 61,746 -0.12(-6.74%)
Jul 17, 2023 1.760 1.830 1.720 1.780 27,171 +0.01(+0.56%)
Jul 14, 2023 1.850 1.900 1.730 1.770 43,016 -0.09(-4.84%)
Jul 13, 2023 1.770 1.870 1.720 1.860 79,645 +0.10(+5.68%)
Jul 12, 2023 1.830 1.830 1.750 1.760 29,206 +0.00(+0.00%)
Jul 11, 2023 1.680 1.790 1.680 1.760 22,203 +0.07(+4.14%)
Jul 10, 2023 1.610 1.717 1.600 1.690 17,865 +0.07(+4.32%)
Jul 07, 2023 1.690 1.690 1.600 1.620 27,312 +0.01(+0.62%)
Jul 06, 2023 1.680 1.720 1.600 1.610 44,025 -0.09(-5.57%)
Jul 05, 2023 1.750 1.770 1.690 1.705 68,019 -0.09(-5.28%)
Jul 03, 2023 1.880 1.910 1.730 1.800 60,134 -0.02(-1.10%)
Jun 30, 2023 1.660 1.840 1.610 1.820 83,871 +0.21(+13.04%)
Jun 29, 2023 1.700 1.720 1.570 1.610 92,937 -0.12(-6.94%)
Jun 28, 2023 1.920 1.920 1.710 1.730 138,486 -0.17(-8.95%)
Jun 27, 2023 2.410 2.410 1.900 1.900 683,865 -0.51(-21.16%)
Jun 26, 2023 2.600 2.750 2.320 2.410 553,373 -0.05(-2.03%)
Jun 23, 2023 2.270 2.690 2.260 2.460 542,194 +0.22(+9.82%)
Jun 22, 2023 2.150 2.330 2.000 2.240 351,078 -0.05(-2.18%)
Jun 21, 2023 2.110 2.470 1.910 2.290 4,263,274 +0.33(+16.84%)
Jun 20, 2023 1.700 2.030 1.670 1.960 642,667 +0.30(+18.07%)
Jun 16, 2023 1.640 1.730 1.640 1.660 24,938 +0.06(+3.75%)
Jun 15, 2023 1.560 1.670 1.560 1.600 10,709 -0.40(-20.00%)
May 08, 2023 1.910 2.040 1.870 2.000 44,785 +0.06(+3.09%)
May 05, 2023 1.870 1.960 1.800 1.940 35,601 +0.03(+1.57%)
May 04, 2023 1.990 2.030 1.900 1.910 29,127 -0.14(-6.83%)
May 03, 2023 1.900 2.190 1.834 2.050 103,216 -0.13(-5.96%)
May 02, 2023 1.810 2.340 1.680 2.180 351,023 +0.28(+14.74%)
May 01, 2023 2.070 2.130 1.780 1.900 272,158 +0.03(+1.65%)
Apr 28, 2023 1.620 1.970 1.600 1.869 207,563 +0.26(+16.09%)
Apr 27, 2023 1.660 1.690 1.590 1.610 39,884 -0.10(-5.85%)
Apr 26, 2023 1.580 1.935 1.580 1.710 233,247 +0.13(+8.23%)
Apr 25, 2023 1.540 1.590 1.430 1.580 41,882 +0.01(+0.64%)
Apr 24, 2023 1.500 1.600 1.500 1.570 18,253 +0.04(+2.28%)
Apr 21, 2023 1.530 1.590 1.440 1.535 26,506 +0.07(+5.14%)
Apr 20, 2023 1.490 1.500 1.430 1.460 14,927 -0.05(-3.63%)
Apr 19, 2023 1.420 1.557 1.420 1.515 15,054 +0.04(+3.06%)
Apr 18, 2023 1.440 1.480 1.436 1.470 14,696 +0.07(+5.00%)
Apr 17, 2023 1.540 1.550 1.370 1.400 26,826 -0.13(-8.45%)
Apr 14, 2023 1.625 1.639 1.400 1.529 25,582 -0.00(-0.05%)
Apr 13, 2023 1.480 1.580 1.450 1.530 11,166 -0.03(-1.92%)
Apr 12, 2023 1.670 1.690 1.465 1.560 40,804 -0.10(-6.30%)
Apr 11, 2023 1.600 1.700 1.580 1.665 95,760 +0.12(+8.11%)
Apr 10, 2023 1.450 1.600 1.382 1.540 54,115 +0.05(+3.36%)
Apr 06, 2023 1.410 1.520 1.410 1.490 63,131 +0.01(+0.68%)
Apr 05, 2023 1.490 1.490 1.403 1.480 13,729 -0.02(-1.33%)
Apr 04, 2023 1.480 1.550 1.480 1.500 4,874 -0.05(-3.23%)
Apr 03, 2023 1.410 1.550 1.371 1.550 90,147 +0.06(+4.03%)
Mar 31, 2023 1.420 1.520 1.420 1.490 27,165 +0.07(+4.93%)
Mar 30, 2023 1.340 1.440 1.340 1.420 32,351 +0.08(+5.97%)
Mar 29, 2023 1.330 1.340 1.330 1.340 3,303 +0.01(+0.75%)
Mar 28, 2023 1.270 1.339 1.220 1.330 7,310 +0.05(+3.91%)
Mar 27, 2023 1.340 1.340 1.270 1.280 1,921 +0.00(+0.00%)
Mar 24, 2023 1.300 1.310 1.270 1.280 7,448 -0.06(-4.44%)
Mar 23, 2023 1.280 1.350 1.200 1.339 45,142 -0.02(-1.56%)
Mar 22, 2023 1.230 1.361 1.230 1.361 12,793 +0.11(+8.86%)
Mar 21, 2023 1.220 1.260 1.211 1.250 4,243 +0.00(+0.00%)
Mar 20, 2023 1.230 1.290 1.130 1.250 29,861 +0.02(+1.63%)
Mar 17, 2023 1.220 1.230 1.200 1.230 2,323 -0.02(-1.60%)
Mar 16, 2023 1.190 1.270 1.190 1.250 5,424 +0.02(+1.68%)
Mar 15, 2023 1.210 1.262 1.210 1.229 2,589 -0.06(-5.01%)
Mar 14, 2023 1.280 1.300 1.250 1.294 6,620 +0.03(+2.30%)
Mar 13, 2023 1.040 1.300 1.040 1.265 34,177 +0.03(+2.43%)
Mar 10, 2023 1.440 1.440 1.210 1.235 17,328 -0.19(-13.03%)
Mar 09, 2023 1.430 1.465 1.420 1.420 4,907 -0.03(-2.07%)
Mar 08, 2023 1.470 1.480 1.450 1.450 1,007 -0.03(-2.01%)
Mar 07, 2023 1.420 1.490 1.420 1.480 2,753 -0.01(-0.68%)
Mar 06, 2023 1.480 1.490 1.410 1.490 6,200 +0.01(+1.02%)
Mar 03, 2023 1.358 1.475 1.358 1.475 13,193 +0.10(+7.66%)
Mar 02, 2023 1.400 1.430 1.350 1.370 12,473 -0.02(-1.44%)
Mar 01, 2023 1.380 1.420 1.360 1.390 3,553 -0.04(-2.74%)
Feb 28, 2023 1.390 1.429 1.380 1.429 8,432 +0.03(+2.08%)
Feb 27, 2023 1.400 1.440 1.400 1.400 6,535 +0.02(+1.45%)
Feb 24, 2023 1.420 1.430 1.370 1.380 5,215 -0.01(-0.72%)
Feb 23, 2023 1.400 1.403 1.375 1.390 4,212 -0.02(-1.42%)
Feb 22, 2023 1.370 1.420 1.370 1.410 9,989 +0.01(+0.71%)
Feb 21, 2023 1.410 1.540 1.375 1.400 32,847 +0.00(+0.00%)
Feb 17, 2023 1.380 1.430 1.350 1.400 14,454 +0.00(+0.36%)
Feb 16, 2023 1.370 1.440 1.370 1.395 6,949 -0.02(-1.52%)
Feb 15, 2023 1.400 1.430 1.380 1.417 11,601 +0.02(+1.18%)
Feb 14, 2023 1.410 1.415 1.370 1.400 6,654 -0.01(-0.36%)
Feb 13, 2023 1.340 1.440 1.340 1.405 7,966 +0.02(+1.38%)
Feb 10, 2023 1.350 1.420 1.350 1.386 9,244 +0.00(+0.04%)
Feb 09, 2023 1.433 1.450 1.355 1.385 28,197 -0.04(-3.12%)
Feb 08, 2023 1.430 1.565 1.320 1.430 69,262 -0.03(-2.05%)
Feb 07, 2023 1.610 1.650 1.450 1.460 267,923 -0.12(-7.58%)
Feb 06, 2023 1.480 1.600 1.460 1.580 660,045 +0.11(+7.47%)
Feb 03, 2023 1.400 1.510 1.400 1.470 11,615 +0.03(+2.08%)
Feb 02, 2023 1.440 1.540 1.410 1.440 30,723 +0.04(+2.85%)
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.