Skip to main content

Greenpro Capital Corp (NQ: GRNQ )

0.8730 -0.0070 (-0.80%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 0.9363 0.9363 0.8727 0.8730 16,063 -0.01(-0.80%)
Jul 11, 2024 0.9445 0.9445 0.8800 0.8800 5,413 -0.03(-3.30%)
Jul 10, 2024 0.9700 0.9700 0.9100 0.9100 9,747 -0.05(-5.21%)
Jul 09, 2024 0.9800 0.9830 0.9200 0.9600 20,291 -0.02(-2.05%)
Jul 08, 2024 1.000 1.020 0.9800 0.9801 14,233 -0.00(-0.14%)
Jul 05, 2024 1.040 1.040 0.9800 0.9815 9,847 -0.07(-6.43%)
Jul 03, 2024 0.9800 1.050 0.9800 1.049 3,495 +0.07(+7.36%)
Jul 02, 2024 1.000 1.069 0.9601 0.9771 13,231 -0.08(-7.81%)
Jul 01, 2024 0.9800 1.080 0.9800 1.060 7,218 +0.00(+0.00%)
Jun 28, 2024 1.060 1.060 1.000 1.060 2,727 +0.03(+2.90%)
Jun 27, 2024 1.000 1.080 0.9500 1.030 5,992 +0.08(+8.42%)
Jun 26, 2024 1.020 1.020 0.9500 0.9500 14,064 -0.07(-6.86%)
Jun 25, 2024 1.040 1.138 1.020 1.020 11,709 -0.01(-1.02%)
Jun 24, 2024 1.150 1.150 1.030 1.030 12,548 -0.08(-7.16%)
Jun 21, 2024 1.140 1.140 1.080 1.110 23,215 -0.04(-3.48%)
Jun 20, 2024 1.070 1.160 1.000 1.150 43,646 -0.01(-0.85%)
Jun 18, 2024 0.9300 1.160 0.9201 1.160 23,107 +0.24(+26.21%)
Jun 17, 2024 0.9600 1.010 0.9100 0.9190 4,929 -0.04(-4.27%)
Jun 14, 2024 1.020 1.022 0.9500 0.9600 7,871 -0.02(-2.36%)
Jun 13, 2024 1.067 1.070 0.9832 0.9832 3,788 -0.04(-3.61%)
Jun 12, 2024 1.000 1.028 1.000 1.020 3,933 +0.02(+2.00%)
Jun 11, 2024 0.9100 1.060 0.9100 1.000 5,793 +0.05(+5.81%)
Jun 10, 2024 1.020 1.020 0.9000 0.9451 8,658 -0.09(-9.12%)
Jun 07, 2024 1.070 1.112 1.010 1.040 4,958 -0.04(-3.71%)
Jun 06, 2024 1.240 1.240 1.080 1.080 3,124 +0.05(+4.86%)
Jun 05, 2024 1.010 1.030 0.9900 1.030 3,120 -0.00(-0.01%)
Jun 04, 2024 0.9200 1.100 0.8400 1.030 29,001 +0.05(+5.10%)
Jun 03, 2024 1.010 1.020 0.9500 0.9800 40,168 -0.08(-7.55%)
May 31, 2024 1.070 1.070 1.000 1.060 15,316 +0.03(+2.91%)
May 30, 2024 0.9999 1.060 0.9999 1.030 13,337 +0.02(+2.18%)
May 29, 2024 1.110 1.210 0.9900 1.008 25,473 -0.11(-9.81%)
May 28, 2024 1.230 1.230 1.070 1.118 23,327 -0.09(-7.83%)
May 24, 2024 1.200 1.240 1.180 1.213 3,413 +0.00(+0.21%)
May 23, 2024 1.220 1.244 1.180 1.210 10,270 -0.01(-0.82%)
May 22, 2024 1.220 1.260 1.200 1.220 26,884 +0.06(+5.17%)
May 21, 2024 1.260 1.260 1.160 1.160 22,179 -0.02(-1.75%)
May 20, 2024 1.280 1.277 1.160 1.181 13,314 -0.04(-3.22%)
May 17, 2024 1.210 1.290 1.200 1.220 17,328 -0.02(-1.61%)
May 16, 2024 1.210 1.300 1.210 1.240 9,231 +0.04(+3.33%)
May 15, 2024 1.200 1.220 1.200 1.200 7,465 -0.00(-0.01%)
May 14, 2024 1.200 1.289 1.200 1.200 2,618 +0.00(+0.01%)
May 13, 2024 1.220 1.320 1.190 1.200 11,610 -0.02(-1.64%)
May 10, 2024 1.220 1.220 1.200 1.220 1,461 +0.00(+0.00%)
May 09, 2024 1.285 1.285 1.210 1.220 4,946 +0.01(+0.83%)
May 08, 2024 1.230 1.240 1.210 1.210 1,632 -0.03(-2.02%)
May 07, 2024 1.210 1.270 1.190 1.235 8,005 +0.01(+0.41%)
May 06, 2024 1.310 1.320 1.228 1.230 3,554 +0.04(+3.05%)
May 03, 2024 1.250 1.250 1.194 1.194 944 -0.03(-2.65%)
May 02, 2024 1.220 1.250 1.216 1.226 2,021 +0.02(+1.32%)
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.