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, 2020 4.213 4.214 3.763 3.763 220 -0.25(-6.23%)
Mar 30, 2020 4.220 4.255 3.500 4.013 1,274 -0.48(-10.68%)
Mar 27, 2020 4.429 4.540 4.429 4.493 250 +0.29(+6.98%)
Mar 26, 2020 3.500 4.700 3.500 4.200 4,552 +0.45(+12.00%)
Mar 25, 2020 3.750 4.000 3.750 3.750 1,316 -0.19(-4.75%)
Mar 24, 2020 4.000 4.000 3.750 3.937 231 +0.19(+4.99%)
Mar 23, 2020 4.200 4.200 3.500 3.750 636 -0.15(-3.85%)
Mar 20, 2020 4.200 4.200 3.700 3.900 1,030 -0.08(-1.89%)
Mar 19, 2020 3.886 4.192 3.550 3.975 2,406 -0.26(-6.07%)
Mar 18, 2020 4.000 4.232 3.500 4.232 1,727 +0.23(+5.80%)
Mar 17, 2020 4.000 4.500 3.500 4.000 1,465 +0.22(+5.82%)
Mar 16, 2020 4.000 6.000 3.600 3.780 4,895 -0.46(-10.85%)
Mar 13, 2020 4.019 4.466 3.700 4.240 850 +0.64(+17.75%)
Mar 12, 2020 4.625 5.187 2.100 3.601 4,374 -0.91(-20.19%)
Mar 11, 2020 4.900 5.171 4.511 4.512 912 -0.67(-12.90%)
Mar 10, 2020 6.060 6.060 4.900 5.180 627 -0.32(-5.78%)
Mar 09, 2020 4.900 5.669 4.900 5.498 859 +0.26(+4.94%)
Mar 06, 2020 5.138 6.400 5.138 5.239 2,880 +0.09(+1.71%)
Mar 05, 2020 6.400 6.400 4.500 5.151 9,316 -1.39(-21.26%)
Mar 04, 2020 6.718 7.900 6.200 6.542 22,549 +0.34(+5.52%)
Mar 03, 2020 5.000 7.000 4.716 6.200 13,356 +1.34(+27.57%)
Mar 02, 2020 4.800 4.990 4.714 4.860 1,611 +0.37(+8.24%)
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%)
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.