Greenpro Capital Corp (NQ: GRNQ )

1.470 +0.030 (+2.08%)
Streaming Delayed Price Updated: 3:11 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 1.400 1.510 1.400 1.470 11,615 +0.03(+2.08%)
Feb 02, 2023 1.440 1.540 1.410 1.440 30,723 +0.04(+2.85%)
Feb 01, 2023 1.330 1.430 1.330 1.400 47,318 +0.02(+1.46%)
Jan 31, 2023 1.450 1.500 1.360 1.380 25,680 -0.07(-4.83%)
Jan 30, 2023 1.660 1.700 1.450 1.450 116,603 -0.19(-11.59%)
Jan 27, 2023 1.620 1.640 1.540 1.640 25,852 +0.04(+2.51%)
Jan 26, 2023 1.590 1.640 1.520 1.600 61,446 -0.04(-2.44%)
Jan 25, 2023 1.550 1.650 1.540 1.640 17,274 -0.01(-0.61%)
Jan 24, 2023 1.560 1.650 1.540 1.650 13,121 +0.02(+1.23%)
Jan 23, 2023 1.620 1.660 1.531 1.630 19,792 +0.04(+2.51%)
Jan 20, 2023 1.524 1.605 1.460 1.590 8,520 +0.06(+3.97%)
Jan 19, 2023 1.575 1.600 1.450 1.529 25,115 -0.01(-0.37%)
Jan 18, 2023 1.730 1.730 1.510 1.535 52,460 -0.15(-8.63%)
Jan 17, 2023 1.790 1.790 1.680 1.680 69,090 +0.01(+0.60%)
Jan 13, 2023 1.660 1.770 1.600 1.670 85,358 +0.09(+5.70%)
Jan 12, 2023 1.430 1.630 1.390 1.580 120,571 +0.20(+14.49%)
Jan 11, 2023 1.300 1.390 1.296 1.380 18,959 +0.06(+4.55%)
Jan 10, 2023 1.350 1.390 1.300 1.320 16,321 +0.03(+2.33%)
Jan 09, 2023 1.420 1.420 1.260 1.290 58,343 -0.03(-2.64%)
Jan 06, 2023 1.228 1.470 1.228 1.325 97,905 +0.10(+8.61%)
Jan 05, 2023 1.110 1.230 1.110 1.220 30,334 +0.06(+5.17%)
Jan 04, 2023 1.110 1.160 1.100 1.160 36,972 +0.06(+5.94%)
Jan 03, 2023 1.030 1.100 1.030 1.095 41,218 +0.01(+1.39%)
Dec 30, 2022 1.060 1.120 1.060 1.080 22,996 +0.03(+2.86%)
Dec 29, 2022 1.020 1.101 1.020 1.050 22,138 -0.00(-0.03%)
Dec 28, 2022 1.110 1.106 1.031 1.050 17,313 -0.06(-5.38%)
Dec 27, 2022 1.060 1.110 1.000 1.110 21,934 +0.03(+3.05%)
Dec 23, 2022 1.070 1.080 1.020 1.077 5,164 +0.06(+5.60%)
Dec 22, 2022 1.070 1.079 1.000 1.020 32,364 -0.09(-8.08%)
Dec 21, 2022 1.069 1.110 1.050 1.110 24,652 +0.05(+5.18%)
Dec 20, 2022 1.081 1.085 1.050 1.055 24,158 -0.04(-3.21%)
Dec 19, 2022 1.110 1.130 1.085 1.090 20,891 -0.06(-5.22%)
Dec 16, 2022 1.110 1.160 1.080 1.150 23,241 +0.00(+0.00%)
Dec 15, 2022 1.100 1.160 1.100 1.150 1,741 -0.01(-0.86%)
Dec 14, 2022 1.170 1.200 1.133 1.160 14,459 -0.02(-1.69%)
Dec 13, 2022 1.050 1.295 1.050 1.180 82,569 +0.07(+6.31%)
Dec 12, 2022 1.080 1.130 1.080 1.110 28,167 -0.04(-3.48%)
Dec 09, 2022 1.070 1.150 1.070 1.150 11,649 +0.04(+3.60%)
Dec 08, 2022 1.100 1.170 1.080 1.110 16,634 +0.01(+0.91%)
Dec 07, 2022 1.150 1.170 1.070 1.100 25,924 -0.01(-0.90%)
Dec 06, 2022 1.140 1.180 1.110 1.110 7,073 -0.06(-5.38%)
Dec 05, 2022 1.110 1.190 1.110 1.173 18,333 +0.03(+2.42%)
Dec 02, 2022 1.110 1.190 1.020 1.145 52,340 -0.01(-1.26%)
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.