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

Greenbox Pos Llc (OP: GRBX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 0.1100 0.1100 0.0810 0.0810 71,725 -0.02(-19.00%)
Apr 29, 2020 0.1225 0.1300 0.0810 0.1000 375,579 -0.01(-10.71%)
Apr 28, 2020 0.1200 0.1350 0.1100 0.1120 238,936 -0.00(-2.35%)
Apr 27, 2020 0.1200 0.1200 0.1030 0.1147 88,245 +0.00(+4.27%)
Apr 24, 2020 0.1384 0.1384 0.1100 0.1100 87,000 -0.01(-9.09%)
Apr 23, 2020 0.1261 0.1377 0.1200 0.1210 54,507 -0.02(-13.76%)
Apr 22, 2020 0.1450 0.1537 0.1300 0.1403 323,904 -0.01(-8.72%)
Apr 21, 2020 0.1645 0.1645 0.1390 0.1537 36,028 +0.01(+9.01%)
Apr 20, 2020 0.2389 0.2400 0.1350 0.1410 633,990 -0.09(-38.70%)
Apr 17, 2020 0.1107 0.2550 0.1107 0.2300 396,200 +0.12(+106.83%)
Apr 16, 2020 0.0999 0.1112 0.0880 0.1112 155,274 +0.03(+29.30%)
Apr 15, 2020 0.0654 0.0999 0.0610 0.0860 129,995 +0.02(+32.31%)
Apr 14, 2020 0.0615 0.0650 0.0575 0.0650 46,916 +0.00(+5.69%)
Apr 13, 2020 0.0600 0.0650 0.0400 0.0615 73,993 +0.00(+2.50%)
Apr 09, 2020 0.0300 0.0600 0.0300 0.0600 62,600 +0.03(+100.00%)
Apr 08, 2020 0.0500 0.0500 0.0300 0.0300 6,000 -0.01(-14.29%)
Apr 07, 2020 0.0415 0.0430 0.0350 0.0350 11,587 -0.01(-18.60%)
Apr 06, 2020 0.0450 0.0450 0.0430 0.0430 7,480 +0.00(+7.50%)
Apr 03, 2020 0.0500 0.0500 0.0400 0.0400 9,000 -0.00(-9.09%)
Apr 02, 2020 0.0500 0.0500 0.0400 0.0440 22,428 -0.01(-12.00%)
Apr 01, 2020 0.0500 0.0500 0.0500 0.0500 20,000 +0.01(+16.01%)
Mar 31, 2020 0.0600 0.0600 0.0431 0.0431 2,998 -0.01(-17.12%)
Mar 30, 2020 0.0240 0.0523 0.0240 0.0520 28,882 +0.03(+136.36%)
Mar 27, 2020 0.0180 0.0669 0.0180 0.0220 6,500 -0.02(-45.00%)
Mar 26, 2020 0.0341 0.0410 0.0300 0.0400 91,087 +0.01(+23.08%)
Mar 25, 2020 0.0370 0.0400 0.0325 0.0325 24,600 -0.00(-12.16%)
Mar 24, 2020 0.0370 0.0370 0.0370 0.0370 800 +0.01(+23.33%)
Mar 23, 2020 0.0250 0.0350 0.0250 0.0300 30,018 -0.00(-4.15%)
Mar 20, 2020 0.0390 0.0390 0.0313 0.0313 17,500 +0.00(+0.97%)
Mar 19, 2020 0.0321 0.0321 0.0170 0.0310 102,330 -0.00(-6.06%)
Mar 18, 2020 0.0170 0.0400 0.0170 0.0330 11,200 -0.00(-6.52%)
Mar 17, 2020 0.0400 0.0400 0.0353 0.0353 7,010 +0.01(+33.71%)
Mar 16, 2020 0.0230 0.0390 0.0230 0.0264 23,720 -0.01(-30.53%)
Mar 13, 2020 0.0211 0.0380 0.0211 0.0380 28,300 -0.00(-1.04%)
Mar 12, 2020 0.0400 0.0400 0.0336 0.0384 13,718 -0.00(-1.54%)
Mar 11, 2020 0.0306 0.0400 0.0200 0.0390 177,743 +0.01(+30.00%)
Mar 10, 2020 0.0460 0.0460 0.0200 0.0300 111,158 -0.03(-50.00%)
Mar 09, 2020 0.0600 0.0600 0.0600 70 +0.00(+0.00%)
Mar 06, 2020 0.0600 0.0638 0.0460 0.0600 17,800 -0.00(-5.96%)
Mar 05, 2020 0.0638 0.0638 0.0638 32 +0.00(+0.00%)
Mar 03, 2020 0.0638 0.0638 0.0638 0 +0.00(+0.00%)
Mar 02, 2020 0.0622 0.0638 0.0451 0.0638 107,646 +0.00(+6.33%)
Feb 28, 2020 0.0700 0.0700 0.0600 0.0600 47,600 -0.01(-14.29%)
Feb 27, 2020 0.0700 0.0700 0.0700 0.0700 18,000 -0.00(-3.71%)
Feb 26, 2020 0.0700 0.0727 0.0700 0.0727 2,283 -0.01(-7.86%)
Feb 25, 2020 0.0789 0.0789 0.0789 0.0789 826 +0.00(+2.47%)
Feb 24, 2020 0.0780 0.0780 0.0770 0.0770 440 -0.00(-1.28%)
Feb 21, 2020 0.0670 0.0839 0.0600 0.0780 43,500 +0.01(+11.43%)
Feb 20, 2020 0.0570 0.0700 0.0570 0.0700 40,000 +0.01(+7.69%)
Feb 19, 2020 0.0600 0.0650 0.0600 0.0650 5,200 +0.00(+0.78%)
Feb 18, 2020 0.0700 0.0700 0.0645 0.0645 24,694 +0.00(+0.78%)
Feb 14, 2020 0.0700 0.0700 0.0560 0.0640 47,300 -0.00(-4.48%)
Feb 13, 2020 0.0650 0.0670 0.0650 0.0670 1,800 +0.01(+15.52%)
Feb 12, 2020 0.0500 0.0849 0.0500 0.0580 193,876 +0.00(+9.23%)
Feb 11, 2020 0.0750 0.0800 0.0510 0.0531 60,750 -0.02(-29.20%)
Feb 10, 2020 0.0725 0.0800 0.0725 0.0750 4,700 +0.00(+7.14%)
Feb 07, 2020 0.0770 0.0800 0.0700 0.0700 51,300 -0.00(-3.45%)
Feb 06, 2020 0.0700 0.0725 0.0530 0.0725 39,667 -0.01(-9.38%)
Feb 05, 2020 0.0819 0.0819 0.0700 0.0800 29,632 +0.00(+5.26%)
Feb 04, 2020 0.0760 0.0760 0.0760 0.0760 1,500 +0.00(+4.11%)
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.