Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grn Holding Corp (OP: GRNF )

0.1050 UNCHANGED
Streaming Delayed Price Updated: 1:04 PM EDT, May 16, 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 (%)
May 29, 2020 0.2860 0.2860 0.2350 0.2500 416,600 -0.01(-3.85%)
May 28, 2020 0.2938 0.3000 0.2510 0.2600 544,470 -0.01(-4.55%)
May 27, 2020 0.2948 0.3100 0.2610 0.2724 338,143 -0.01(-4.42%)
May 26, 2020 0.2545 0.3470 0.2500 0.2850 1,176,782 +0.04(+16.33%)
May 22, 2020 0.2500 0.2539 0.2400 0.2450 200,000 +0.01(+4.93%)
May 21, 2020 0.2500 0.2540 0.2100 0.2335 564,423 -0.02(-6.60%)
May 20, 2020 0.2500 0.2590 0.2300 0.2500 540,416 -0.01(-3.47%)
May 19, 2020 0.2400 0.2590 0.2202 0.2590 322,998 +0.02(+9.56%)
May 18, 2020 0.2250 0.2650 0.2200 0.2364 183,820 -0.00(-1.50%)
May 15, 2020 0.2490 0.2700 0.2230 0.2400 456,600 +0.01(+4.30%)
May 14, 2020 0.2099 0.2490 0.2000 0.2301 464,746 +0.03(+12.24%)
May 13, 2020 0.2399 0.2399 0.1800 0.2050 685,078 -0.03(-14.51%)
May 12, 2020 0.2400 0.2400 0.2290 0.2398 103,436 +0.00(+2.09%)
May 11, 2020 0.2600 0.2600 0.2100 0.2349 507,726 +0.01(+4.40%)
May 08, 2020 0.2205 0.2450 0.1880 0.2250 706,700 -0.02(-7.41%)
May 07, 2020 0.2300 0.2730 0.2200 0.2430 494,426 -0.00(-1.54%)
May 06, 2020 0.2870 0.2900 0.2300 0.2468 396,323 -0.04(-12.45%)
May 05, 2020 0.2800 0.3150 0.2750 0.2819 304,488 +0.00(+0.32%)
May 04, 2020 0.2510 0.2810 0.2028 0.2810 1,057,349 +0.02(+6.64%)
May 01, 2020 0.2900 0.3000 0.2500 0.2635 1,777,900 -0.03(-9.14%)
Apr 30, 2020 0.3490 0.3490 0.2515 0.2900 1,435,029 -0.01(-1.69%)
Apr 29, 2020 0.3400 0.3500 0.2880 0.2950 765,714 -0.05(-13.24%)
Apr 28, 2020 0.2980 0.4450 0.2400 0.3400 2,173,111 +0.09(+33.54%)
Apr 27, 2020 0.1850 0.2550 0.1800 0.2546 1,399,611 +0.07(+40.82%)
Apr 24, 2020 0.1560 0.1880 0.1350 0.1808 742,800 +0.00(+0.44%)
Apr 23, 2020 0.2200 0.2200 0.1700 0.1800 368,672 -0.01(-4.00%)
Apr 22, 2020 0.2000 0.2000 0.1650 0.1875 530,970 +0.00(+1.35%)
Apr 21, 2020 0.1750 0.1850 0.1511 0.1850 933,004 +0.01(+4.28%)
Apr 20, 2020 0.2990 0.3000 0.1522 0.1774 2,378,213 -0.12(-40.87%)
Apr 17, 2020 0.3000 0.3000 0.2500 0.3000 391,900 +0.02(+7.14%)
Apr 16, 2020 0.3550 0.3710 0.2600 0.2800 1,522,859 -0.03(-9.68%)
Apr 15, 2020 0.1497 0.3350 0.1354 0.3100 1,992,500 +0.16(+110.74%)
Apr 14, 2020 0.1700 0.1790 0.1360 0.1471 1,510,902 -0.04(-21.71%)
Apr 13, 2020 0.1900 0.2040 0.1701 0.1879 695,883 -0.02(-8.34%)
Apr 09, 2020 0.2050 0.2700 0.1830 0.2050 928,200 +0.02(+11.35%)
Apr 08, 2020 0.2350 0.2350 0.1600 0.1841 2,033,779 -0.04(-17.81%)
Apr 07, 2020 0.2300 0.2700 0.2000 0.2240 987,474 -0.02(-8.57%)
Apr 06, 2020 0.2200 0.3300 0.1560 0.2450 1,687,700 -0.04(-15.22%)
Apr 03, 2020 0.3900 0.3900 0.2300 0.2890 1,458,100 -0.09(-22.93%)
Apr 02, 2020 0.3650 0.3900 0.3500 0.3750 864,720 +0.02(+6.29%)
Apr 01, 2020 0.3699 0.3700 0.3410 0.3528 658,276 -0.01(-2.00%)
Mar 31, 2020 0.3760 0.3900 0.3520 0.3600 255,042 -0.03(-7.19%)
Mar 30, 2020 0.4100 0.4250 0.3500 0.3879 765,001 -0.02(-5.39%)
Mar 27, 2020 0.4300 0.4300 0.3800 0.4100 250,400 +0.01(+3.80%)
Mar 26, 2020 0.4300 0.4400 0.3600 0.3950 333,118 -0.02(-5.95%)
Mar 25, 2020 0.3900 0.4330 0.3900 0.4200 236,084 +0.01(+2.44%)
Mar 24, 2020 0.3795 0.4190 0.3700 0.4100 199,605 +0.03(+9.33%)
Mar 23, 2020 0.4200 0.4200 0.3610 0.3750 314,975 -0.03(-6.25%)
Mar 20, 2020 0.3950 0.4330 0.3650 0.4000 235,800 +0.03(+7.82%)
Mar 19, 2020 0.4000 0.4100 0.3500 0.3710 326,672 -0.05(-12.50%)
Mar 18, 2020 0.4700 0.4700 0.4000 0.4240 159,118 -0.04(-9.30%)
Mar 17, 2020 0.4500 0.4700 0.3800 0.4675 337,291 +0.03(+7.47%)
Mar 16, 2020 0.5000 0.5000 0.4040 0.4350 265,672 -0.04(-7.64%)
Mar 13, 2020 0.4600 0.5100 0.4600 0.4710 150,500 +0.01(+2.39%)
Mar 12, 2020 0.5400 0.5400 0.4200 0.4600 468,783 -0.08(-14.10%)
Mar 11, 2020 0.5850 0.5850 0.5102 0.5355 226,350 -0.03(-6.05%)
Mar 10, 2020 0.5725 0.5800 0.5210 0.5700 190,128 +0.05(+10.38%)
Mar 09, 2020 0.5900 0.5900 0.5000 0.5164 236,560 -0.06(-10.93%)
Mar 06, 2020 0.5501 0.6200 0.5000 0.5798 213,600 +0.02(+2.80%)
Mar 05, 2020 0.6199 0.6199 0.5300 0.5640 305,990 -0.03(-4.41%)
Mar 04, 2020 0.6200 0.6200 0.5600 0.5900 308,309 +0.00(+0.68%)
Mar 03, 2020 0.6300 0.6300 0.5550 0.5860 219,609 -0.00(-0.68%)
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.