Greenpro Capital Corp (NQ: GRNQ )

1.118 -0.095 (-7.83%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 1.230 1.230 1.070 1.118 23,327 -0.09(-7.83%)
May 24, 2024 1.200 1.240 1.180 1.213 3,413 +0.00(+0.21%)
May 23, 2024 1.220 1.244 1.180 1.210 10,270 -0.01(-0.82%)
May 22, 2024 1.220 1.260 1.200 1.220 26,884 +0.06(+5.17%)
May 21, 2024 1.260 1.260 1.160 1.160 22,179 -0.02(-1.75%)
May 20, 2024 1.280 1.277 1.160 1.181 13,314 -0.04(-3.22%)
May 17, 2024 1.210 1.290 1.200 1.220 17,328 -0.02(-1.61%)
May 16, 2024 1.210 1.300 1.210 1.240 9,231 +0.04(+3.33%)
May 15, 2024 1.200 1.220 1.200 1.200 7,465 -0.00(-0.01%)
May 14, 2024 1.200 1.289 1.200 1.200 2,618 +0.00(+0.01%)
May 13, 2024 1.220 1.320 1.190 1.200 11,610 -0.02(-1.64%)
May 10, 2024 1.220 1.220 1.200 1.220 1,461 +0.00(+0.00%)
May 09, 2024 1.285 1.285 1.210 1.220 4,946 +0.01(+0.83%)
May 08, 2024 1.230 1.240 1.210 1.210 1,632 -0.03(-2.02%)
May 07, 2024 1.210 1.270 1.190 1.235 8,005 +0.01(+0.41%)
May 06, 2024 1.310 1.320 1.228 1.230 3,554 +0.04(+3.05%)
May 03, 2024 1.250 1.250 1.194 1.194 944 -0.03(-2.65%)
May 02, 2024 1.220 1.250 1.216 1.226 2,021 +0.02(+1.32%)
May 01, 2024 1.220 1.230 1.210 1.210 4,736 -0.06(-4.72%)
Apr 30, 2024 1.210 1.320 1.210 1.270 10,692 +0.09(+7.63%)
Apr 29, 2024 1.200 1.200 1.180 1.180 4,672 +0.02(+1.72%)
Apr 26, 2024 1.190 1.220 1.150 1.160 5,878 +0.01(+0.87%)
Apr 25, 2024 1.170 1.220 1.120 1.150 6,732 -0.06(-4.96%)
Apr 24, 2024 1.230 1.230 1.190 1.210 4,414 -0.05(-3.97%)
Apr 23, 2024 1.230 1.260 1.190 1.260 1,837 +0.07(+5.88%)
Apr 22, 2024 1.190 1.190 1.170 1.190 2,947 +0.03(+2.59%)
Apr 19, 2024 1.226 1.260 1.160 1.160 14,558 -0.06(-4.92%)
Apr 18, 2024 1.250 1.270 1.220 1.220 4,953 +0.00(+0.00%)
Apr 17, 2024 1.220 1.270 1.220 1.220 5,699 +0.01(+0.83%)
Apr 16, 2024 1.220 1.240 1.210 1.210 10,561 -0.03(-2.42%)
Apr 15, 2024 1.290 1.290 1.240 1.240 3,793 -0.02(-1.59%)
Apr 12, 2024 1.210 1.280 1.210 1.260 25,089 +0.08(+6.78%)
Apr 11, 2024 1.250 1.300 1.170 1.180 23,618 -0.02(-1.67%)
Apr 10, 2024 1.340 1.340 1.200 1.200 29,200 -0.08(-6.25%)
Apr 09, 2024 1.380 1.380 1.280 1.280 21,382 -0.02(-1.54%)
Apr 08, 2024 1.370 1.470 1.300 1.300 9,825 +0.00(+0.00%)
Apr 05, 2024 1.411 1.411 1.300 1.300 11,083 +0.00(+0.00%)
Apr 04, 2024 1.330 1.487 1.300 1.300 5,038 -0.03(-2.26%)
Apr 03, 2024 1.350 1.370 1.325 1.330 13,015 -0.05(-3.62%)
Apr 02, 2024 1.630 1.630 1.355 1.380 15,432 +0.02(+1.47%)
Apr 01, 2024 1.450 1.460 1.310 1.360 13,630 -0.04(-2.78%)
Mar 28, 2024 1.520 1.590 1.300 1.399 78,944 -0.11(-7.36%)
Mar 27, 2024 1.520 1.520 1.510 1.510 3,303 +0.01(+0.67%)
Mar 26, 2024 1.550 1.581 1.480 1.500 9,223 -0.05(-3.27%)
Mar 25, 2024 1.550 1.640 1.550 1.551 11,013 -0.04(-2.47%)
Mar 22, 2024 1.540 1.650 1.507 1.590 4,441 +0.02(+1.00%)
Mar 21, 2024 1.501 1.610 1.501 1.574 10,279 +0.02(+1.57%)
Mar 20, 2024 1.480 1.610 1.480 1.550 17,608 +0.05(+3.33%)
Mar 19, 2024 1.600 1.638 1.435 1.500 45,367 -0.10(-6.25%)
Mar 18, 2024 1.600 1.650 1.600 1.600 6,966 -0.03(-1.84%)
Mar 15, 2024 1.619 1.675 1.600 1.630 19,284 +0.01(+0.62%)
Mar 14, 2024 1.640 1.680 1.620 1.620 18,288 -0.02(-1.34%)
Mar 13, 2024 1.660 1.750 1.610 1.642 15,087 +0.00(+0.12%)
Mar 12, 2024 1.680 1.756 1.640 1.640 34,350 -0.09(-5.20%)
Mar 11, 2024 1.690 1.878 1.612 1.730 47,417 +0.04(+2.37%)
Mar 08, 2024 1.570 1.690 1.560 1.690 42,830 +0.11(+6.96%)
Mar 07, 2024 1.560 1.590 1.500 1.580 35,391 -0.01(-0.37%)
Mar 06, 2024 1.530 1.597 1.530 1.586 10,745 -0.01(-0.89%)
Mar 05, 2024 1.540 1.600 1.510 1.600 30,285 +0.03(+1.90%)
Mar 04, 2024 1.630 1.650 1.551 1.570 24,248 -0.03(-1.87%)
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.