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 (%)
Feb 28, 2020 4.712 4.712 4.320 4.490 300 +0.00(+0.04%)
Feb 27, 2020 4.500 4.538 4.002 4.488 2,052 -0.05(-1.12%)
Feb 26, 2020 4.883 5.700 4.527 4.539 922 -0.11(-2.41%)
Feb 25, 2020 4.800 4.997 4.650 4.651 2,793 -0.05(-1.06%)
Feb 24, 2020 4.935 5.076 4.700 4.701 432 -0.10(-2.06%)
Feb 21, 2020 5.100 5.600 4.800 4.800 640 -0.13(-2.74%)
Feb 20, 2020 5.047 5.730 4.850 4.935 314 +0.13(+2.66%)
Feb 19, 2020 4.501 5.177 4.501 4.807 647 +0.01(+0.15%)
Feb 18, 2020 5.134 5.134 4.606 4.800 357 -0.11(-2.30%)
Feb 14, 2020 5.000 5.500 4.900 4.913 150 -0.02(-0.45%)
Feb 13, 2020 5.363 5.363 4.700 4.935 1,853 -0.57(-10.27%)
Feb 12, 2020 6.520 6.520 4.500 5.500 3,956 -0.80(-12.70%)
Feb 11, 2020 7.000 7.100 6.060 6.300 14,346 -0.60(-8.70%)
Feb 10, 2020 5.800 7.400 5.500 6.900 9,133 +1.21(+21.18%)
Feb 07, 2020 5.200 5.800 5.200 5.694 1,800 +0.69(+13.88%)
Feb 06, 2020 5.434 5.434 4.500 5.000 2,123 +0.55(+12.36%)
Feb 05, 2020 5.003 5.003 4.400 4.450 264 -0.05(-1.11%)
Feb 04, 2020 4.790 5.029 4.500 4.500 571 -0.10(-2.17%)
Feb 03, 2020 4.550 4.600 4.550 4.600 838 +0.10(+2.22%)
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%)
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.