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 (%)
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%)
Feb 01, 2023 1.330 1.430 1.330 1.400 47,318 +0.02(+1.46%)
Jan 31, 2023 1.450 1.500 1.360 1.380 25,680 -0.07(-4.83%)
Jan 30, 2023 1.660 1.700 1.450 1.450 116,603 -0.19(-11.59%)
Jan 27, 2023 1.620 1.640 1.540 1.640 25,852 +0.04(+2.51%)
Jan 26, 2023 1.590 1.640 1.520 1.600 61,446 -0.04(-2.44%)
Jan 25, 2023 1.550 1.650 1.540 1.640 17,274 -0.01(-0.61%)
Jan 24, 2023 1.560 1.650 1.540 1.650 13,121 +0.02(+1.23%)
Jan 23, 2023 1.620 1.660 1.531 1.630 19,792 +0.04(+2.51%)
Jan 20, 2023 1.524 1.605 1.460 1.590 8,520 +0.06(+3.97%)
Jan 19, 2023 1.575 1.600 1.450 1.529 25,115 -0.01(-0.37%)
Jan 18, 2023 1.730 1.730 1.510 1.535 52,460 -0.15(-8.63%)
Jan 17, 2023 1.790 1.790 1.680 1.680 69,090 +0.01(+0.60%)
Jan 13, 2023 1.660 1.770 1.600 1.670 85,358 +0.09(+5.70%)
Jan 12, 2023 1.430 1.630 1.390 1.580 120,571 +0.20(+14.49%)
Jan 11, 2023 1.300 1.390 1.296 1.380 18,959 +0.06(+4.55%)
Jan 10, 2023 1.350 1.390 1.300 1.320 16,321 +0.03(+2.33%)
Jan 09, 2023 1.420 1.420 1.260 1.290 58,343 -0.03(-2.64%)
Jan 06, 2023 1.228 1.470 1.228 1.325 97,905 +0.10(+8.61%)
Jan 05, 2023 1.110 1.230 1.110 1.220 30,334 +0.06(+5.17%)
Jan 04, 2023 1.110 1.160 1.100 1.160 36,972 +0.06(+5.94%)
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.