Skip to main content

Greenpro Capital Corp (NQ: GRNQ )

0.8802 +0.0202 (+2.35%)
Streaming Delayed Price Updated: 2:58 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 0.9100 0.9190 0.8800 0.8802 21,279 +0.02(+2.35%)
Oct 31, 2024 0.9000 0.9000 0.8570 0.8600 10,263 -0.05(-5.49%)
Oct 30, 2024 0.9525 0.9600 0.8820 0.9100 40,470 -0.02(-2.00%)
Oct 29, 2024 0.9240 0.9747 0.8900 0.9286 78,132 +0.05(+5.52%)
Oct 28, 2024 0.9031 0.9100 0.8701 0.8800 9,580 -0.01(-1.57%)
Oct 25, 2024 0.9000 0.9200 0.8700 0.8940 16,373 -0.03(-2.75%)
Oct 24, 2024 0.8914 0.9599 0.8700 0.9193 55,224 +0.02(+2.28%)
Oct 23, 2024 0.9200 0.9236 0.8800 0.8988 28,009 -0.02(-1.76%)
Oct 22, 2024 0.9100 0.9680 0.9000 0.9149 10,821 -0.06(-5.68%)
Oct 21, 2024 0.9616 0.9874 0.9100 0.9700 7,776 +0.02(+2.50%)
Oct 18, 2024 0.9899 0.9899 0.9400 0.9463 15,984 +0.06(+6.21%)
Oct 17, 2024 0.9100 0.9319 0.8901 0.8910 4,919 -0.01(-1.22%)
Oct 16, 2024 0.9150 0.9150 0.9020 0.9020 3,535 +0.01(+1.34%)
Oct 15, 2024 0.9000 0.9540 0.8901 0.8901 19,997 -0.06(-6.69%)
Oct 14, 2024 0.9200 0.9601 0.9000 0.9539 29,016 +0.03(+3.68%)
Oct 11, 2024 0.9237 0.9399 0.9200 0.9200 2,100 +0.00(+0.07%)
Oct 10, 2024 0.8937 0.9399 0.8937 0.9194 1,311 +0.03(+3.29%)
Oct 09, 2024 0.9180 0.9180 0.8900 0.8901 4,537 -0.03(-3.04%)
Oct 08, 2024 0.9400 0.9400 0.9063 0.9180 5,213 +0.05(+5.52%)
Oct 07, 2024 0.9000 0.9198 0.8700 0.8700 8,817 -0.05(-5.13%)
Oct 04, 2024 0.9300 0.9417 0.9170 0.9170 8,417 -0.01(-1.40%)
Oct 03, 2024 0.9200 0.9300 0.9170 0.9300 12,221 +0.01(+1.09%)
Oct 02, 2024 0.9204 0.9205 0.9200 0.9200 3,178 -0.04(-4.17%)
Oct 01, 2024 0.9700 0.9800 0.9550 0.9600 9,123 -0.01(-1.03%)
Sep 30, 2024 1.000 1.000 0.9500 0.9700 1,540 -0.01(-1.02%)
Sep 27, 2024 0.9800 1.010 0.9700 0.9800 2,119 +0.03(+3.16%)
Sep 26, 2024 0.9750 1.000 0.9201 0.9500 11,789 -0.03(-2.56%)
Sep 25, 2024 1.000 1.025 0.9750 0.9750 2,348 +0.01(+0.52%)
Sep 24, 2024 0.9100 0.9999 0.9100 0.9700 2,486 +0.02(+1.57%)
Sep 23, 2024 0.9200 1.020 0.9200 0.9550 2,932 +0.02(+1.60%)
Sep 20, 2024 1.018 1.036 0.9200 0.9400 8,100 -0.05(-5.29%)
Sep 19, 2024 0.9700 1.022 0.9600 0.9925 2,693 +0.01(+1.28%)
Sep 18, 2024 0.9800 0.9800 0.9800 0.9800 916 +0.03(+2.62%)
Sep 17, 2024 0.9700 1.070 0.9550 0.9550 27,157 +0.01(+0.53%)
Sep 16, 2024 1.000 1.120 0.9101 0.9500 72,124 +0.00(+0.00%)
Sep 13, 2024 0.9300 0.9700 0.9300 0.9500 7,778 -0.01(-1.04%)
Sep 12, 2024 0.9500 1.010 0.9500 0.9600 1,499 -0.00(-0.24%)
Sep 11, 2024 0.9623 0.9623 0.9623 0.9623 424 -0.04(-3.77%)
Sep 10, 2024 0.9244 1.010 0.9244 1.000 2,846 +0.08(+8.19%)
Sep 09, 2024 0.9200 1.000 0.9200 0.9243 1,105 -0.01(-1.46%)
Sep 06, 2024 0.9423 0.9849 0.9380 0.9380 3,627 -0.06(-5.88%)
Sep 05, 2024 0.9700 0.9986 0.9248 0.9966 7,680 +0.01(+0.92%)
Sep 04, 2024 1.050 1.050 0.9875 0.9875 15,109 -0.02(-2.23%)
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.