Skip to main content

Greenpro Capital Corp (NQ: GRNQ )

1.555 +0.045 (+2.98%)
Streaming Delayed Price Updated: 9:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 1.520 1.520 1.510 1.510 3,303 +0.01(+0.67%)
Mar 26, 2024 1.550 1.581 1.480 1.500 9,223 -0.05(-3.27%)
Mar 25, 2024 1.550 1.640 1.550 1.551 11,013 -0.04(-2.47%)
Mar 22, 2024 1.540 1.650 1.507 1.590 4,441 +0.02(+1.00%)
Mar 21, 2024 1.501 1.610 1.501 1.574 10,279 +0.02(+1.57%)
Mar 20, 2024 1.480 1.610 1.480 1.550 17,608 +0.05(+3.33%)
Mar 19, 2024 1.600 1.638 1.435 1.500 45,367 -0.10(-6.25%)
Mar 18, 2024 1.600 1.650 1.600 1.600 6,966 -0.03(-1.84%)
Mar 15, 2024 1.619 1.675 1.600 1.630 19,284 +0.01(+0.62%)
Mar 14, 2024 1.640 1.680 1.620 1.620 18,288 -0.02(-1.34%)
Mar 13, 2024 1.660 1.750 1.610 1.642 15,087 +0.00(+0.12%)
Mar 12, 2024 1.680 1.756 1.640 1.640 34,350 -0.09(-5.20%)
Mar 11, 2024 1.690 1.878 1.612 1.730 47,417 +0.04(+2.37%)
Mar 08, 2024 1.570 1.690 1.560 1.690 42,830 +0.11(+6.96%)
Mar 07, 2024 1.560 1.590 1.500 1.580 35,391 -0.01(-0.37%)
Mar 06, 2024 1.530 1.597 1.530 1.586 10,745 -0.01(-0.89%)
Mar 05, 2024 1.540 1.600 1.510 1.600 30,285 +0.03(+1.90%)
Mar 04, 2024 1.630 1.650 1.551 1.570 24,248 -0.03(-1.87%)
Mar 01, 2024 1.610 1.640 1.570 1.600 11,734 -0.01(-0.62%)
Feb 29, 2024 1.700 1.700 1.570 1.610 23,918 -0.03(-1.83%)
Feb 28, 2024 1.540 1.730 1.510 1.640 43,663 +0.08(+5.13%)
Feb 27, 2024 1.540 1.570 1.500 1.560 25,083 +0.03(+1.96%)
Feb 26, 2024 1.490 1.550 1.430 1.530 33,353 -0.01(-0.65%)
Feb 23, 2024 1.450 1.540 1.350 1.540 43,430 +0.11(+7.39%)
Feb 22, 2024 1.410 1.440 1.380 1.434 13,883 +0.01(+0.99%)
Feb 21, 2024 1.430 1.480 1.320 1.420 27,324 -0.06(-4.05%)
Feb 20, 2024 1.480 1.540 1.340 1.480 136,182 -0.07(-4.52%)
Feb 16, 2024 1.540 1.570 1.420 1.550 139,434 -0.09(-5.49%)
Feb 15, 2024 1.340 1.720 1.200 1.640 3,565,373 +0.27(+19.70%)
Feb 14, 2024 1.140 1.450 1.100 1.370 141,259 +0.26(+23.43%)
Feb 13, 2024 1.220 1.220 1.060 1.110 16,332 -0.09(-7.50%)
Feb 12, 2024 1.070 1.300 1.020 1.200 60,429 +0.15(+14.29%)
Feb 09, 2024 1.140 1.145 1.010 1.050 24,744 -0.10(-8.70%)
Feb 08, 2024 1.200 1.200 1.100 1.150 22,471 +0.03(+2.47%)
Feb 07, 2024 1.186 1.186 1.110 1.122 4,089 +0.02(+2.03%)
Feb 06, 2024 1.120 1.120 1.091 1.100 11,801 -0.04(-3.51%)
Feb 05, 2024 1.180 1.270 1.140 1.140 8,407 -0.04(-3.73%)
Feb 02, 2024 1.200 1.220 1.180 1.184 15,773 -0.02(-1.32%)
Feb 01, 2024 1.210 1.210 1.200 1.200 2,716 -0.01(-0.83%)
Jan 31, 2024 1.229 1.372 1.210 1.210 46,842 -0.02(-1.63%)
Jan 30, 2024 1.210 1.240 1.160 1.230 12,037 +0.03(+2.50%)
Jan 29, 2024 1.220 1.244 1.180 1.200 13,326 +0.05(+4.35%)
Jan 26, 2024 1.120 1.160 1.110 1.150 19,377 +0.03(+2.68%)
Jan 25, 2024 1.190 1.190 1.100 1.120 26,729 -0.01(-0.88%)
Jan 24, 2024 1.120 1.150 1.030 1.130 13,826 -0.01(-0.88%)
Jan 23, 2024 1.170 1.380 1.100 1.140 38,010 -0.04(-3.39%)
Jan 22, 2024 1.201 1.220 1.164 1.180 20,522 +0.02(+1.72%)
Jan 19, 2024 1.160 1.190 1.100 1.160 10,525 +0.01(+0.87%)
Jan 18, 2024 1.200 1.240 1.130 1.150 30,757 +0.00(+0.00%)
Jan 17, 2024 1.222 1.305 1.090 1.150 8,777 -0.07(-5.75%)
Jan 16, 2024 1.440 1.400 1.210 1.220 29,940 -0.14(-10.29%)
Jan 12, 2024 1.290 1.360 1.290 1.360 11,013 +0.04(+3.03%)
Jan 11, 2024 1.450 1.550 1.290 1.320 110,775 -0.11(-7.69%)
Jan 10, 2024 1.280 1.450 1.270 1.430 102,061 +0.16(+12.60%)
Jan 09, 2024 1.200 1.320 1.200 1.270 89,326 +0.07(+5.83%)
Jan 08, 2024 1.200 1.267 1.160 1.200 11,155 -0.05(-3.99%)
Jan 05, 2024 1.200 1.250 1.140 1.250 69,187 -0.02(-1.58%)
Jan 04, 2024 1.120 1.280 1.110 1.270 36,862 +0.13(+11.40%)
Jan 03, 2024 1.280 1.285 1.100 1.140 140,695 -0.11(-8.80%)
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.