Greenpro Capital Corp (NQ: GRNQ )

0.7900 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2021 0.7654 0.7900 0.7400 0.7900 1,175,195 +0.06(+8.22%)
Dec 01, 2021 0.8000 0.8370 0.7239 0.7300 1,101,175 -0.09(-11.48%)
Nov 30, 2021 0.8500 0.8548 0.7764 0.8247 937,153 -0.01(-0.60%)
Nov 29, 2021 0.8800 0.8929 0.8210 0.8297 1,270,826 -0.03(-3.39%)
Nov 26, 2021 0.8300 0.8899 0.8300 0.8588 847,282 -0.01(-1.29%)
Nov 24, 2021 0.8100 0.9100 0.8001 0.8700 1,468,732 +0.04(+5.25%)
Nov 23, 2021 0.8500 0.8700 0.8100 0.8266 2,165,695 -0.04(-4.66%)
Nov 22, 2021 0.8860 0.9000 0.8300 0.8670 1,603,934 -0.04(-4.59%)
Nov 19, 2021 0.9000 0.9430 0.8910 0.9087 1,332,795 -0.02(-2.00%)
Nov 18, 2021 0.9475 0.9300 0.9197 0.9272 1,377,701 -0.02(-2.40%)
Nov 17, 2021 1.010 1.020 0.9405 0.9500 3,070,179 -0.10(-9.52%)
Nov 16, 2021 1.070 1.150 1.000 1.050 11,142,976 +0.05(+5.00%)
Nov 15, 2021 1.080 1.080 0.9900 1.000 1,431,144 -0.04(-3.85%)
Nov 12, 2021 0.9000 1.090 0.9000 1.040 8,102,669 +0.08(+8.67%)
Nov 11, 2021 1.000 1.020 0.9300 0.9570 2,062,159 -0.05(-5.25%)
Nov 10, 2021 1.010 1.010 3,222,815 -0.02(-1.94%)
Nov 09, 2021 1.050 1.070 0.9910 1.030 2,513,545 -0.02(-1.90%)
Nov 08, 2021 1.070 1.110 1.040 1.050 3,756,167 -0.01(-0.94%)
Nov 05, 2021 1.060 1.120 1.050 1.060 3,747,045 +0.00(+0.00%)
Nov 04, 2021 1.080 1.140 1.050 1.060 4,088,889 -0.02(-1.85%)
Nov 03, 2021 1.100 1.150 1.050 1.080 4,137,109 -0.04(-3.57%)
Nov 02, 2021 1.180 1.200 1.110 1.120 4,308,373 -0.08(-6.67%)
Nov 01, 2021 1.130 1.280 1.100 1.200 8,573,370 +0.05(+4.35%)
Oct 29, 2021 1.100 1.250 1.070 1.150 9,473,343 +0.02(+1.77%)
Oct 28, 2021 1.160 1.130 6,610,670 -0.06(-5.04%)
Oct 27, 2021 1.210 1.430 1.160 1.190 19,244,138 -0.08(-6.30%)
Oct 26, 2021 1.210 1.270 25,618,353 -0.20(-13.61%)
Oct 25, 2021 2.180 2.370 1.280 1.470 249,415,004 +0.62(+72.94%)
Oct 22, 2021 0.9350 0.9400 0.8110 0.8500 8,351,789 -0.10(-10.92%)
Oct 21, 2021 0.9900 1.020 0.9030 0.9542 7,486,808 -0.09(-8.25%)
Oct 20, 2021 0.9600 1.070 0.9539 1.040 9,866,563 +0.11(+11.25%)
Oct 19, 2021 1.010 1.060 0.8800 0.9348 12,609,058 -0.06(-6.46%)
Oct 18, 2021 0.9006 1.130 0.9006 0.9994 23,677,219 +0.11(+11.80%)
Oct 15, 2021 0.7800 0.9788 0.7635 0.8939 35,756,566 +0.13(+17.13%)
Oct 14, 2021 0.7600 0.7970 0.7400 0.7632 2,652,186 +0.01(+1.44%)
Oct 13, 2021 0.6877 0.7769 0.6700 0.7524 3,643,025 +0.04(+5.23%)
Oct 12, 2021 0.7300 0.7610 0.7010 0.7150 2,469,608 -0.05(-5.92%)
Oct 11, 2021 0.6680 0.8300 0.6650 0.7600 8,881,865 +0.08(+11.58%)
Oct 08, 2021 0.6610 0.6975 0.6600 0.6811 1,293,416 -0.01(-1.18%)
Oct 07, 2021 0.7025 0.7100 0.6601 0.6892 2,931,144 +0.01(+1.94%)
Oct 06, 2021 0.6700 0.7550 0.6302 0.6761 13,375,691 +0.06(+9.40%)
Oct 05, 2021 0.6200 0.6400 0.5831 0.6180 3,302,133 -0.01(-1.69%)
Oct 04, 2021 0.6500 0.6500 0.6010 0.6286 1,677,496 -0.01(-1.77%)
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.