Greenpro Capital Corp (NQ: GRNQ )

0.2099 -0.0043 (-2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 0.2148 0.2300 0.2040 0.2099 94,679 -0.00(-2.01%)
Jun 30, 2022 0.2310 0.2310 0.2110 0.2142 235,145 -0.02(-9.89%)
Jun 29, 2022 0.2310 0.2400 0.2100 0.2377 550,289 +0.01(+5.83%)
Jun 28, 2022 0.2299 0.2450 0.2100 0.2246 509,737 -0.00(-0.62%)
Jun 27, 2022 0.2300 0.2340 0.1900 0.2260 1,148,366 +0.01(+6.60%)
Jun 24, 2022 0.2100 0.2379 0.2052 0.2120 409,621 +0.00(+0.90%)
Jun 23, 2022 0.2020 0.2200 0.1925 0.2101 1,027,817 +0.01(+5.05%)
Jun 22, 2022 0.1900 0.2011 0.1804 0.2000 1,040,975 -0.00(-1.72%)
Jun 21, 2022 0.2900 0.2900 0.2030 0.2035 1,763,190 -0.08(-27.84%)
Jun 17, 2022 0.2808 0.2851 0.2800 0.2820 76,125 -0.01(-2.02%)
Jun 16, 2022 0.2990 0.3009 0.2800 0.2878 180,628 -0.01(-2.44%)
Jun 15, 2022 0.2905 0.3076 0.2818 0.2950 89,640 +0.00(+0.82%)
Jun 14, 2022 0.3000 0.3254 0.2801 0.2926 152,874 +0.01(+2.56%)
Jun 13, 2022 0.3100 0.3323 0.2850 0.2853 313,440 -0.03(-8.50%)
Jun 10, 2022 0.3200 0.3450 0.3100 0.3118 365,023 -0.04(-10.91%)
Jun 09, 2022 0.3200 0.4000 0.2980 0.3500 1,660,582 +0.03(+10.06%)
Jun 08, 2022 0.3095 0.3200 0.3010 0.3180 209,392 +0.01(+3.15%)
Jun 07, 2022 0.3050 0.3176 0.3050 0.3083 114,132 -0.01(-2.13%)
Jun 06, 2022 0.3200 0.3240 0.3092 0.3150 295,204 -0.00(-0.06%)
Jun 03, 2022 0.3174 0.3200 0.3055 0.3152 85,017 +0.00(+0.74%)
Jun 02, 2022 0.3100 0.3200 0.3000 0.3129 172,884 +0.01(+1.96%)
Jun 01, 2022 0.3300 0.3318 0.2990 0.3069 269,676 -0.02(-5.69%)
May 31, 2022 0.3190 0.3400 0.3152 0.3254 638,016 +0.01(+1.78%)
May 27, 2022 0.3150 0.3500 0.3000 0.3197 231,614 +0.01(+4.48%)
May 26, 2022 0.3100 0.3260 0.3000 0.3060 192,550 +0.00(+0.62%)
May 25, 2022 0.3350 0.3350 0.3000 0.3041 135,691 -0.01(-4.25%)
May 24, 2022 0.3349 0.3369 0.3100 0.3176 202,004 -0.02(-5.76%)
May 23, 2022 0.3100 0.3600 0.3100 0.3370 846,762 +0.02(+5.02%)
May 20, 2022 0.3500 0.3772 0.3201 0.3209 177,630 -0.03(-8.31%)
May 19, 2022 0.3400 0.3600 0.3300 0.3500 146,489 +0.00(+0.69%)
May 18, 2022 0.3600 0.3597 0.3350 0.3476 153,261 -0.01(-3.36%)
May 17, 2022 0.3605 0.3879 0.3490 0.3597 143,090 -0.00(-0.22%)
May 16, 2022 0.3600 0.3700 0.3450 0.3605 141,476 +0.00(+0.42%)
May 13, 2022 0.3772 0.3772 0.3510 0.3590 235,273 -0.00(-0.17%)
May 12, 2022 0.3700 0.4000 0.3550 0.3596 222,851 -0.00(-0.14%)
May 11, 2022 0.3830 0.4000 0.3600 0.3601 225,821 -0.01(-3.69%)
May 10, 2022 0.4097 0.4100 0.3202 0.3739 516,409 +0.00(+0.78%)
May 09, 2022 0.4307 0.4450 0.3710 0.3710 580,429 -0.08(-18.46%)
May 06, 2022 0.4950 0.4950 0.4500 0.4550 133,053 -0.03(-7.14%)
May 05, 2022 0.4900 0.4900 0.4651 0.4900 122,539 +0.00(+0.20%)
May 04, 2022 0.4641 0.4890 0.4450 0.4890 215,225 +0.01(+2.19%)
May 03, 2022 0.4400 0.4890 0.4385 0.4785 178,757 +0.04(+8.75%)
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.