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

Greenpro Capital Corp (NQ: GRNQ )

1.160 +0.010 (+0.87%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
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.