Greenpro Capital Corp (NQ: GRNQ )

1.399 -0.111 (-7.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 4.735 4.735 4.441 4.500 17,566 -0.14(-2.98%)
Apr 28, 2022 4.700 4.692 4.499 4.638 22,298 +0.04(+0.83%)
Apr 27, 2022 4.750 4.990 4.300 4.600 55,590 -0.07(-1.41%)
Apr 26, 2022 4.607 4.800 4.589 4.666 20,724 -0.08(-1.77%)
Apr 25, 2022 4.511 4.801 4.500 4.750 18,605 +0.10(+2.15%)
Apr 22, 2022 4.600 4.799 4.600 4.650 21,195 -0.05(-1.06%)
Apr 21, 2022 4.689 4.993 4.608 4.700 32,679 -0.10(-2.08%)
Apr 20, 2022 5.000 5.100 4.800 4.800 46,352 -0.20(-4.00%)
Apr 19, 2022 5.000 5.000 4.880 5.000 25,817 +0.16(+3.37%)
Apr 18, 2022 4.400 5.000 4.350 4.837 50,408 +0.33(+7.27%)
Apr 14, 2022 4.200 4.570 4.200 4.509 31,249 +0.16(+3.66%)
Apr 13, 2022 4.300 4.361 4.100 4.350 6,773 +0.14(+3.23%)
Apr 12, 2022 4.470 4.470 4.100 4.214 21,735 +0.08(+1.94%)
Apr 11, 2022 4.200 4.269 4.120 4.134 16,465 -0.07(-1.57%)
Apr 08, 2022 4.300 4.350 4.110 4.200 20,073 -0.20(-4.50%)
Apr 07, 2022 4.500 4.526 4.148 4.398 17,579 -0.02(-0.50%)
Apr 06, 2022 4.400 4.585 4.306 4.420 22,516 -0.05(-1.10%)
Apr 05, 2022 4.470 4.648 4.450 4.469 8,034 -0.07(-1.48%)
Apr 04, 2022 4.451 4.900 4.300 4.536 67,644 +0.09(+1.93%)
Apr 01, 2022 4.500 4.522 4.300 4.450 43,752 +0.05(+1.14%)
Mar 31, 2022 4.700 4.800 4.336 4.400 33,471 -0.30(-6.38%)
Mar 30, 2022 4.723 4.900 4.500 4.700 12,612 +0.00(+0.00%)
Mar 29, 2022 5.200 5.200 4.651 4.700 36,315 -0.30(-6.00%)
Mar 28, 2022 4.700 5.100 4.701 5.000 40,405 +0.35(+7.60%)
Mar 25, 2022 4.900 4.999 4.415 4.647 47,372 -0.28(-5.70%)
Mar 24, 2022 4.700 5.101 4.502 4.928 88,096 +0.40(+8.83%)
Mar 23, 2022 4.800 4.760 4.304 4.528 34,419 +0.05(+1.09%)
Mar 22, 2022 4.350 4.730 4.250 4.479 82,894 +0.23(+5.39%)
Mar 21, 2022 4.100 4.259 3.974 4.250 22,644 -0.00(-0.07%)
Mar 18, 2022 4.126 4.400 3.970 4.253 47,269 +0.28(+7.13%)
Mar 17, 2022 3.900 4.000 3.721 3.970 21,719 +0.16(+4.09%)
Mar 16, 2022 3.700 3.911 3.510 3.814 35,524 +0.20(+5.50%)
Mar 15, 2022 3.600 3.700 3.500 3.615 22,475 +0.29(+8.82%)
Mar 14, 2022 3.700 3.862 3.300 3.322 48,330 -0.36(-9.70%)
Mar 11, 2022 3.800 4.049 3.600 3.679 12,916 -0.05(-1.39%)
Mar 10, 2022 3.900 4.001 3.640 3.731 16,986 -0.27(-6.73%)
Mar 09, 2022 3.900 4.100 3.600 4.000 85,733 +0.45(+12.61%)
Mar 08, 2022 3.620 3.620 3.420 3.552 38,911 -0.07(-1.88%)
Mar 07, 2022 4.100 4.100 3.600 3.620 32,164 -0.34(-8.66%)
Mar 04, 2022 4.100 4.275 3.950 3.963 17,844 -0.12(-3.01%)
Mar 03, 2022 4.485 4.550 3.900 4.086 40,552 -0.30(-6.82%)
Mar 02, 2022 4.200 4.400 4.099 4.385 26,134 +0.08(+1.98%)
Mar 01, 2022 4.400 4.730 4.010 4.300 89,420 +0.16(+3.97%)
Feb 28, 2022 3.850 4.387 3.850 4.136 60,821 +0.23(+5.78%)
Feb 25, 2022 3.470 4.100 3.567 3.910 54,160 +0.44(+12.68%)
Feb 24, 2022 3.167 3.690 3.100 3.470 83,522 -0.08(-2.25%)
Feb 23, 2022 3.600 3.747 3.505 3.550 29,819 -0.01(-0.28%)
Feb 22, 2022 3.700 3.919 3.520 3.560 76,826 -0.35(-8.93%)
Feb 18, 2022 3.909 0 -0.30(-7.13%)
Feb 17, 2022 4.400 4.500 4.200 4.209 56,147 -0.29(-6.47%)
Feb 16, 2022 4.300 4.500 4.204 4.500 47,178 +0.17(+4.00%)
Feb 15, 2022 4.300 4.432 4.130 4.327 55,936 -0.03(-0.73%)
Feb 14, 2022 4.400 4.527 4.300 4.359 25,499 -0.01(-0.34%)
Feb 11, 2022 4.564 4.700 4.300 4.374 38,730 -0.23(-4.91%)
Feb 10, 2022 4.607 4.750 4.480 4.600 63,527 -0.15(-3.16%)
Feb 09, 2022 4.400 4.996 4.350 4.750 52,682 +0.32(+7.22%)
Feb 08, 2022 4.467 4.598 4.295 4.430 29,676 -0.04(-0.83%)
Feb 07, 2022 4.607 4.751 4.300 4.467 69,949 +0.19(+4.37%)
Feb 04, 2022 4.200 4.288 4.006 4.280 53,041 +0.18(+4.39%)
Feb 03, 2022 4.200 4.100 4.100 27,328 -0.21(-4.87%)
Feb 02, 2022 4.479 4.580 4.200 4.310 47,530 -0.24(-5.27%)
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.