Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Greenpro Capital Corp (NQ: GRNQ ) 0.9479 +0.0421 (+4.65%) Streaming Delayed Price Updated: 3:59 PM EDT, Aug 29, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 29, 2024 0.9845 0.9845 0.9150 0.9479 14,758 +0.04(+4.65%) Aug 28, 2024 0.9250 0.9500 0.9000 0.9058 7,972 -0.04(-4.62%) Aug 27, 2024 0.9300 1.060 0.9111 0.9497 22,013 +0.04(+4.36%) Aug 26, 2024 0.9600 1.190 0.9100 0.9100 137,232 -0.07(-7.14%) Aug 23, 2024 0.9000 1.050 0.9000 0.9800 46,756 +0.09(+10.11%) Aug 22, 2024 0.8800 0.9560 0.8800 0.8900 15,697 -0.03(-3.68%) Aug 21, 2024 0.9240 0.9980 0.9240 0.9240 3,684 +0.04(+5.00%) Aug 20, 2024 0.9100 0.9500 0.8800 0.8800 3,324 -0.03(-3.30%) Aug 19, 2024 0.8800 0.9960 0.8800 0.9100 35,053 +0.04(+4.62%) Aug 16, 2024 0.8725 0.9560 0.8698 0.8698 8,528 +0.01(+1.14%) Aug 15, 2024 0.8800 0.9878 0.8200 0.8600 32,123 +0.00(+0.00%) Aug 14, 2024 0.8500 0.9031 0.8200 0.8600 24,490 -0.03(-3.70%) Aug 13, 2024 0.9015 1.000 0.8100 0.8930 88,367 -0.01(-0.77%) Aug 12, 2024 0.9500 0.9490 0.8800 0.8999 5,441 -0.01(-1.11%) Aug 09, 2024 0.9400 0.9400 0.9100 0.9100 4,397 -0.03(-3.19%) Aug 08, 2024 0.8950 0.9400 0.8950 0.9400 4,672 +0.06(+6.82%) Aug 07, 2024 0.9200 0.9522 0.8800 0.8800 16,592 -0.03(-3.30%) Aug 06, 2024 0.9200 0.9559 0.8800 0.9100 22,392 -0.01(-1.12%) Aug 05, 2024 0.9000 0.9600 0.8860 0.9203 45,785 -0.00(-0.09%) Aug 02, 2024 1.000 1.200 0.8860 0.9211 63,590 -0.09(-8.80%) Aug 01, 2024 1.040 1.100 1.000 1.010 7,030 -0.04(-3.81%) Jul 31, 2024 0.9900 1.084 0.9900 1.050 7,632 +0.04(+3.96%) Jul 30, 2024 1.070 1.150 0.9900 1.010 34,371 -0.06(-5.61%) Jul 29, 2024 1.180 1.180 1.060 1.070 16,982 -0.02(-1.83%) Jul 26, 2024 1.110 1.197 1.030 1.090 10,344 -0.04(-3.54%) Jul 25, 2024 1.160 1.168 1.110 1.130 24,118 +0.08(+7.62%) Jul 24, 2024 1.020 1.090 1.015 1.050 9,897 +0.03(+2.94%) Jul 23, 2024 1.000 1.060 0.9699 1.020 48,500 -0.04(-4.23%) Jul 22, 2024 1.040 1.110 1.020 1.065 18,209 -0.01(-0.47%) Jul 19, 2024 1.140 1.150 1.040 1.070 57,429 -0.11(-9.32%) Jul 18, 2024 1.240 1.320 1.150 1.180 58,309 -0.10(-7.81%) Jul 17, 2024 1.240 1.650 1.200 1.280 614,024 -0.09(-6.57%) Jul 16, 2024 0.9800 1.380 0.9600 1.370 900,292 +0.19(+16.10%) Jul 15, 2024 0.9600 1.470 0.9170 1.180 10,612,365 +0.31(+35.17%) Jul 12, 2024 0.9363 0.9363 0.8727 0.8730 16,063 -0.01(-0.80%) Jul 11, 2024 0.9445 0.9445 0.8800 0.8800 5,413 -0.03(-3.30%) Jul 10, 2024 0.9700 0.9700 0.9100 0.9100 9,747 -0.05(-5.21%) Jul 09, 2024 0.9800 0.9830 0.9200 0.9600 20,291 -0.02(-2.05%) Jul 08, 2024 1.000 1.020 0.9800 0.9801 14,233 -0.00(-0.14%) Jul 05, 2024 1.040 1.040 0.9800 0.9815 9,847 -0.07(-6.43%) Jul 03, 2024 0.9800 1.050 0.9800 1.049 3,495 +0.07(+7.36%) Jul 02, 2024 1.000 1.069 0.9601 0.9771 13,231 -0.08(-7.81%) Jul 01, 2024 0.9800 1.080 0.9800 1.060 7,218 +0.00(+0.00%) Jun 28, 2024 1.060 1.060 1.000 1.060 2,727 +0.03(+2.90%) Jun 27, 2024 1.000 1.080 0.9500 1.030 5,992 +0.08(+8.42%) Jun 26, 2024 1.020 1.020 0.9500 0.9500 14,064 -0.07(-6.86%) Jun 25, 2024 1.040 1.138 1.020 1.020 11,709 -0.01(-1.02%) Jun 24, 2024 1.150 1.150 1.030 1.030 12,548 -0.08(-7.16%) Jun 21, 2024 1.140 1.140 1.080 1.110 23,215 -0.04(-3.48%) Jun 20, 2024 1.070 1.160 1.000 1.150 43,646 -0.01(-0.85%) Jun 18, 2024 0.9300 1.160 0.9201 1.160 23,107 +0.24(+26.21%) Jun 17, 2024 0.9600 1.010 0.9100 0.9190 4,929 -0.04(-4.27%) Jun 14, 2024 1.020 1.022 0.9500 0.9600 7,871 -0.02(-2.36%) Jun 13, 2024 1.067 1.070 0.9832 0.9832 3,788 -0.04(-3.61%) Jun 12, 2024 1.000 1.028 1.000 1.020 3,933 +0.02(+2.00%) Jun 11, 2024 0.9100 1.060 0.9100 1.000 5,793 +0.05(+5.81%) Jun 10, 2024 1.020 1.020 0.9000 0.9451 8,658 -0.09(-9.12%) Jun 07, 2024 1.070 1.112 1.010 1.040 4,958 -0.04(-3.71%) Jun 06, 2024 1.240 1.240 1.080 1.080 3,124 +0.05(+4.86%) Jun 05, 2024 1.010 1.030 0.9900 1.030 3,120 -0.00(-0.01%) Jun 04, 2024 0.9200 1.100 0.8400 1.030 29,001 +0.05(+5.10%) 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.