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 (%)
Aug 31, 2020 0.2040 0.2040 0.1725 0.1850 89,812 -0.00(-2.12%)
Aug 28, 2020 0.1900 0.2000 0.1650 0.1890 447,600 -0.00(-2.07%)
Aug 27, 2020 0.1975 0.2000 0.1800 0.1930 348,750 -0.01(-5.39%)
Aug 26, 2020 0.1964 0.2050 0.1800 0.2040 239,377 -0.00(-0.49%)
Aug 25, 2020 0.2000 0.2050 0.1860 0.2050 386,071 +0.01(+5.13%)
Aug 24, 2020 0.2100 0.2100 0.1750 0.1950 281,993 +0.00(+1.04%)
Aug 21, 2020 0.2100 0.2100 0.1800 0.1930 301,700 +0.01(+7.22%)
Aug 20, 2020 0.1900 0.1915 0.1700 0.1800 186,985 -0.02(-10.00%)
Aug 19, 2020 0.1800 0.2100 0.1675 0.2000 286,633 +0.03(+14.29%)
Aug 18, 2020 0.1965 0.1999 0.1700 0.1750 269,810 -0.01(-5.41%)
Aug 17, 2020 0.1900 0.1950 0.1785 0.1850 269,352 +0.01(+2.78%)
Aug 14, 2020 0.1699 0.1899 0.1430 0.1800 712,900 +0.02(+14.65%)
Aug 13, 2020 0.1670 0.1800 0.1500 0.1570 199,195 -0.01(-4.85%)
Aug 12, 2020 0.1700 0.1700 0.1500 0.1650 649,417 +0.01(+3.13%)
Aug 11, 2020 0.1710 0.2000 0.1600 0.1600 588,528 -0.02(-10.11%)
Aug 10, 2020 0.1710 0.1900 0.1710 0.1780 440,100 -0.00(-1.71%)
Aug 07, 2020 0.2000 0.2200 0.1750 0.1811 668,000 -0.01(-4.68%)
Aug 06, 2020 0.2490 0.2490 0.1890 0.1900 315,967 -0.02(-9.48%)
Aug 05, 2020 0.2000 0.2400 0.1860 0.2099 249,488 -0.00(-0.05%)
Aug 04, 2020 0.2100 0.2400 0.1800 0.2100 825,529 +0.04(+20.00%)
Aug 03, 2020 0.1900 0.2050 0.1700 0.1750 247,081 -0.02(-7.89%)
Jul 31, 2020 0.1750 0.2000 0.1500 0.1900 511,500 +0.02(+8.57%)
Jul 30, 2020 0.1405 0.1750 0.1400 0.1750 45,360 +0.03(+18.24%)
Jul 29, 2020 0.1212 0.1750 0.1212 0.1480 37,358 +0.01(+9.63%)
Jul 28, 2020 0.2150 0.2150 0.1300 0.1350 1,151,557 -0.07(-33.89%)
Jul 27, 2020 0.1800 0.2100 0.1800 0.2042 233,760 +0.02(+13.44%)
Jul 24, 2020 0.1750 0.2000 0.1550 0.1800 233,600 +0.01(+5.88%)
Jul 23, 2020 0.1850 0.1850 0.1600 0.1700 167,040 +0.01(+7.39%)
Jul 22, 2020 0.1400 0.1850 0.1300 0.1583 305,353 +0.02(+11.24%)
Jul 21, 2020 0.1200 0.1423 0.1151 0.1423 470,014 +0.02(+18.58%)
Jul 20, 2020 0.1525 0.1525 0.1150 0.1200 335,332 -0.01(-4.00%)
Jul 17, 2020 0.1525 0.1525 0.1100 0.1250 1,005,300 -0.02(-10.71%)
Jul 16, 2020 0.1100 0.1550 0.0901 0.1400 958,753 +0.04(+33.33%)
Jul 15, 2020 0.0650 0.1119 0.0630 0.1050 485,011 +0.04(+66.67%)
Jul 14, 2020 0.0650 0.0650 0.0414 0.0630 181,856 +0.02(+46.51%)
Jul 13, 2020 0.0452 0.0598 0.0430 0.0430 117,987 -0.01(-13.83%)
Jul 10, 2020 0.0525 0.0525 0.0470 0.0499 84,800 -0.00(-1.96%)
Jul 09, 2020 0.0600 0.0600 0.0500 0.0509 111,150 -0.00(-6.26%)
Jul 08, 2020 0.0560 0.0560 0.0500 0.0543 92,680 -0.00(-1.27%)
Jul 07, 2020 0.0650 0.0650 0.0500 0.0550 225,819 -0.01(-15.25%)
Jul 06, 2020 0.0648 0.0700 0.0512 0.0649 164,266 -0.00(-0.15%)
Jul 02, 2020 0.0700 0.0700 0.0620 0.0650 134,900 +0.00(+4.84%)
Jul 01, 2020 0.0700 0.0700 0.0600 0.0620 240,931 -0.01(-11.30%)
Jun 30, 2020 0.0730 0.0730 0.0600 0.0699 154,965 +0.00(+7.54%)
Jun 29, 2020 0.0725 0.0725 0.0600 0.0650 218,058 -0.01(-9.60%)
Jun 26, 2020 0.0730 0.0730 0.0610 0.0719 214,900 -0.00(-1.51%)
Jun 25, 2020 0.0650 0.0745 0.0650 0.0730 219,165 +0.01(+12.31%)
Jun 24, 2020 0.0685 0.0730 0.0610 0.0650 243,865 -0.01(-11.32%)
Jun 23, 2020 0.0959 0.0959 0.0630 0.0733 356,154 +0.00(+5.47%)
Jun 22, 2020 0.0770 0.0839 0.0630 0.0695 571,000 -0.01(-7.33%)
Jun 19, 2020 0.0450 0.0990 0.0420 0.0750 1,727,000 +0.03(+76.47%)
Jun 18, 2020 0.0400 0.0600 0.0352 0.0425 1,171,188 -0.00(-7.61%)
Jun 17, 2020 0.0460 0.0500 0.0400 0.0460 135,003 -0.00(-8.00%)
Jun 16, 2020 0.0450 0.0500 0.0450 0.0500 745,527 +0.00(+0.00%)
Jun 15, 2020 0.0465 0.0500 0.0400 0.0500 391,693 +0.01(+11.11%)
Jun 12, 2020 0.0455 0.0500 0.0384 0.0450 1,157,300 +0.00(+5.88%)
Jun 11, 2020 0.1245 0.1245 0.0380 0.0425 1,718,621 -0.01(-15.00%)
Jun 10, 2020 0.0500 0.0500 0.0400 0.0500 115,955 +0.01(+25.00%)
Jun 09, 2020 0.0500 0.0500 0.0350 0.0400 116,048 -0.00(-8.05%)
Jun 08, 2020 0.0500 0.0500 0.0389 0.0435 291,152 -0.01(-10.31%)
Jun 05, 2020 0.0527 0.0550 0.0450 0.0485 124,500 -0.00(-6.73%)
Jun 04, 2020 0.0530 0.0600 0.0502 0.0520 55,387 +0.00(+0.97%)
Jun 03, 2020 0.0540 0.0550 0.0450 0.0515 244,162 -0.00(-6.36%)
Jun 02, 2020 0.0500 0.0720 0.0500 0.0550 133,253 -0.01(-16.67%)
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.