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

Greenpro Capital Corp (NQ: GRNQ )

1.065 -0.235 (-18.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 1.270 1.300 1.020 1.065 90,640 -0.24(-18.08%)
Nov 21, 2024 1.040 1.320 1.010 1.300 250,101 +0.24(+22.64%)
Nov 20, 2024 0.9600 1.175 0.9600 1.060 73,203 +0.10(+10.41%)
Nov 19, 2024 1.130 1.130 0.9601 0.9601 85,320 -0.17(-15.04%)
Nov 18, 2024 0.9850 1.190 0.9100 1.130 84,175 +0.17(+17.71%)
Nov 15, 2024 1.039 1.039 0.8800 0.9600 32,467 +0.03(+3.23%)
Nov 14, 2024 1.030 1.030 0.9100 0.9300 58,102 -0.10(-9.70%)
Nov 13, 2024 1.050 1.250 0.9200 1.030 131,450 -0.11(-9.66%)
Nov 12, 2024 0.8990 1.150 0.8008 1.140 198,224 +0.26(+30.29%)
Nov 11, 2024 0.8201 0.9379 0.8201 0.8750 31,276 +0.02(+1.74%)
Nov 08, 2024 0.9000 0.9000 0.8440 0.8600 3,191 +0.02(+2.50%)
Nov 07, 2024 0.9137 0.9430 0.8300 0.8390 49,538 -0.02(-2.44%)
Nov 06, 2024 0.8841 0.9300 0.8600 0.8600 17,940 +0.00(+0.00%)
Nov 05, 2024 0.8800 0.9150 0.8600 0.8600 6,398 -0.02(-2.27%)
Nov 04, 2024 0.8701 0.9400 0.8701 0.8800 2,099 -0.00(-0.02%)
Nov 01, 2024 0.9100 0.9190 0.8800 0.8802 21,279 +0.02(+2.35%)
Oct 31, 2024 0.9000 0.9000 0.8570 0.8600 10,263 -0.05(-5.49%)
Oct 30, 2024 0.9525 0.9600 0.8820 0.9100 40,470 -0.02(-2.00%)
Oct 29, 2024 0.9240 0.9747 0.8900 0.9286 78,132 +0.05(+5.52%)
Oct 28, 2024 0.9031 0.9100 0.8701 0.8800 9,580 -0.01(-1.57%)
Oct 25, 2024 0.9000 0.9200 0.8700 0.8940 16,373 -0.03(-2.75%)
Oct 24, 2024 0.8914 0.9599 0.8700 0.9193 55,224 +0.02(+2.28%)
Oct 23, 2024 0.9200 0.9236 0.8800 0.8988 28,009 -0.02(-1.76%)
Oct 22, 2024 0.9100 0.9680 0.9000 0.9149 10,821 -0.06(-5.68%)
Oct 21, 2024 0.9616 0.9874 0.9100 0.9700 7,776 +0.02(+2.50%)
Oct 18, 2024 0.9899 0.9899 0.9400 0.9463 15,984 +0.06(+6.21%)
Oct 17, 2024 0.9100 0.9319 0.8901 0.8910 4,919 -0.01(-1.22%)
Oct 16, 2024 0.9150 0.9150 0.9020 0.9020 3,535 +0.01(+1.34%)
Oct 15, 2024 0.9000 0.9540 0.8901 0.8901 19,997 -0.06(-6.69%)
Oct 14, 2024 0.9200 0.9601 0.9000 0.9539 29,016 +0.03(+3.68%)
Oct 11, 2024 0.9237 0.9399 0.9200 0.9200 2,100 +0.00(+0.07%)
Oct 10, 2024 0.8937 0.9399 0.8937 0.9194 1,311 +0.03(+3.29%)
Oct 09, 2024 0.9180 0.9180 0.8900 0.8901 4,537 -0.03(-3.04%)
Oct 08, 2024 0.9400 0.9400 0.9063 0.9180 5,213 +0.05(+5.52%)
Oct 07, 2024 0.9000 0.9198 0.8700 0.8700 8,817 -0.05(-5.13%)
Oct 04, 2024 0.9300 0.9417 0.9170 0.9170 6,707 -0.01(-1.40%)
Oct 03, 2024 0.9200 0.9300 0.9170 0.9300 12,221 +0.01(+1.09%)
Oct 02, 2024 0.9204 0.9205 0.9200 0.9200 3,178 -0.04(-4.17%)
Oct 01, 2024 0.9700 0.9800 0.9550 0.9600 9,123 -0.01(-1.03%)
Sep 30, 2024 1.000 1.000 0.9500 0.9700 1,540 -0.01(-1.02%)
Sep 27, 2024 0.9800 1.010 0.9700 0.9800 2,119 +0.03(+3.16%)
Sep 26, 2024 0.9750 1.000 0.9201 0.9500 11,789 -0.03(-2.56%)
Sep 25, 2024 1.000 1.025 0.9750 0.9750 2,348 +0.01(+0.52%)
Sep 24, 2024 0.9100 0.9999 0.9100 0.9700 2,486 +0.02(+1.57%)
Sep 23, 2024 0.9200 1.020 0.9200 0.9550 2,932 +0.02(+1.60%)
Sep 20, 2024 1.018 1.036 0.9200 0.9400 8,100 -0.05(-5.29%)
Sep 19, 2024 0.9700 1.022 0.9600 0.9925 2,693 +0.01(+1.28%)
Sep 18, 2024 0.9800 0.9800 0.9800 0.9800 916 +0.03(+2.62%)
Sep 17, 2024 0.9700 1.070 0.9550 0.9550 27,157 +0.01(+0.53%)
Sep 16, 2024 1.000 1.120 0.9101 0.9500 72,124 +0.00(+0.00%)
Sep 13, 2024 0.9300 0.9700 0.9300 0.9500 7,778 -0.01(-1.04%)
Sep 12, 2024 0.9500 1.010 0.9500 0.9600 1,499 -0.00(-0.24%)
Sep 11, 2024 0.9623 0.9623 0.9623 0.9623 424 -0.04(-3.77%)
Sep 10, 2024 0.9244 1.010 0.9244 1.000 2,846 +0.08(+8.19%)
Sep 09, 2024 0.9200 1.000 0.9200 0.9243 1,105 -0.01(-1.46%)
Sep 06, 2024 0.9423 0.9849 0.9380 0.9380 3,627 -0.06(-5.88%)
Sep 05, 2024 0.9700 0.9986 0.9248 0.9966 7,680 +0.01(+0.92%)
Sep 04, 2024 1.050 1.050 0.9875 0.9875 15,109 -0.02(-2.23%)
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.