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 (%)
Nov 30, 2021 8.500 8.548 7.764 8.247 93,715 -0.05(-0.60%)
Nov 29, 2021 8.800 8.929 8.210 8.297 127,488 -0.29(-3.39%)
Nov 26, 2021 8.300 8.899 8.300 8.588 84,728 -0.11(-1.29%)
Nov 24, 2021 8.100 9.100 8.001 8.700 146,873 +0.43(+5.25%)
Nov 23, 2021 8.500 8.700 8.100 8.266 216,569 -0.40(-4.66%)
Nov 22, 2021 8.860 9.000 8.300 8.670 160,393 -0.42(-4.59%)
Nov 19, 2021 9.000 9.430 8.910 9.087 133,279 -0.19(-2.00%)
Nov 18, 2021 9.475 9.300 9.197 9.272 137,770 -0.23(-2.40%)
Nov 17, 2021 10.10 10.20 9.405 9.500 307,017 -1.00(-9.52%)
Nov 16, 2021 10.70 11.50 10.00 10.50 1,114,297 +0.50(+5.00%)
Nov 15, 2021 10.80 10.80 9.900 10.00 142,890 -0.40(-3.85%)
Nov 12, 2021 9.000 10.90 9.000 10.40 810,266 +0.83(+8.67%)
Nov 11, 2021 10.00 10.20 9.300 9.570 206,215 -0.53(-5.25%)
Nov 10, 2021 10.10 10.10 322,281 -0.20(-1.94%)
Nov 09, 2021 10.50 10.70 9.910 10.30 251,354 -0.20(-1.90%)
Nov 08, 2021 10.70 11.10 10.40 10.50 375,616 -0.10(-0.94%)
Nov 05, 2021 10.60 11.20 10.50 10.60 374,704 +0.00(+0.00%)
Nov 04, 2021 10.80 11.40 10.50 10.60 408,888 -0.20(-1.85%)
Nov 03, 2021 11.00 11.50 10.50 10.80 413,710 -0.40(-3.57%)
Nov 02, 2021 11.80 12.00 11.10 11.20 430,837 -0.80(-6.67%)
Nov 01, 2021 11.30 12.80 11.00 12.00 857,337 +0.50(+4.35%)
Oct 29, 2021 11.00 12.50 10.70 11.50 947,334 +0.20(+1.77%)
Oct 28, 2021 11.60 11.30 661,067 -0.60(-5.04%)
Oct 27, 2021 12.10 14.30 11.60 11.90 1,924,413 -0.80(-6.30%)
Oct 26, 2021 12.10 12.70 2,561,835 -2.00(-13.61%)
Oct 25, 2021 21.80 14.70 24,941,500 +6.20(+72.94%)
Oct 22, 2021 9.350 9.400 8.110 8.500 835,178 -1.04(-10.92%)
Oct 21, 2021 9.900 10.20 9.030 9.542 748,680 -0.86(-8.25%)
Oct 20, 2021 9.600 10.70 9.539 10.40 986,656 +1.05(+11.25%)
Oct 19, 2021 10.10 10.60 8.800 9.348 1,260,905 -0.65(-6.46%)
Oct 18, 2021 9.006 11.30 9.006 9.994 2,367,722 +1.05(+11.80%)
Oct 15, 2021 7.800 9.788 7.635 8.939 3,575,656 +1.31(+17.13%)
Oct 14, 2021 7.600 7.970 7.400 7.632 265,218 +0.11(+1.44%)
Oct 13, 2021 6.877 7.769 6.700 7.524 364,302 +0.37(+5.23%)
Oct 12, 2021 7.300 7.610 7.010 7.150 246,960 -0.45(-5.92%)
Oct 11, 2021 6.680 8.300 6.650 7.600 888,186 +0.79(+11.58%)
Oct 08, 2021 6.610 6.975 6.600 6.811 129,341 -0.08(-1.18%)
Oct 07, 2021 7.025 7.100 6.601 6.892 293,114 +0.13(+1.94%)
Oct 06, 2021 6.700 7.550 6.302 6.761 1,337,569 +0.58(+9.40%)
Oct 05, 2021 6.200 6.400 5.831 6.180 330,213 -0.11(-1.69%)
Oct 04, 2021 6.500 6.500 6.010 6.286 167,749 -0.11(-1.77%)
Oct 01, 2021 6.300 6.683 6.084 6.399 298,043 +0.18(+2.89%)
Sep 30, 2021 5.800 6.395 5.850 6.219 309,486 +0.39(+6.62%)
Sep 29, 2021 5.900 6.000 5.720 5.833 59,909 -0.12(-1.95%)
Sep 28, 2021 6.105 6.290 5.859 5.949 48,648 -0.28(-4.51%)
Sep 27, 2021 6.000 6.298 5.992 6.230 51,472 +0.24(+4.02%)
Sep 24, 2021 6.094 6.094 5.860 5.989 66,901 -0.26(-4.11%)
Sep 23, 2021 6.400 6.400 6.200 6.246 65,313 +0.01(+0.10%)
Sep 22, 2021 5.800 6.288 5.800 6.240 100,417 +0.27(+4.45%)
Sep 21, 2021 5.900 6.095 5.889 5.974 56,631 +0.09(+1.48%)
Sep 20, 2021 6.299 6.299 5.719 5.887 164,134 -0.55(-8.53%)
Sep 17, 2021 6.645 6.695 6.370 6.436 88,466 -0.17(-2.65%)
Sep 16, 2021 6.700 6.840 6.529 6.611 110,117 -0.23(-3.40%)
Sep 15, 2021 6.900 7.346 6.620 6.844 269,685 +0.07(+0.97%)
Sep 14, 2021 7.200 7.200 6.701 6.778 128,266 -0.42(-5.89%)
Sep 13, 2021 7.315 7.347 7.100 7.202 157,376 +0.06(+0.81%)
Sep 10, 2021 7.426 7.599 7.070 7.144 344,073 -0.33(-4.47%)
Sep 09, 2021 7.210 7.650 7.203 7.478 157,138 +0.19(+2.59%)
Sep 08, 2021 7.660 7.946 7.200 7.289 195,647 -0.50(-6.43%)
Sep 07, 2021 8.000 8.190 7.700 7.790 124,084 -0.11(-1.39%)
Sep 03, 2021 8.131 8.397 7.801 7.900 245,560 -0.39(-4.70%)
Sep 02, 2021 8.671 8.978 8.152 8.290 450,576 -0.51(-5.82%)
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.