Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greenpro Capital Corp (NQ: GRNQ )

0.3197 +0.0137 (+4.48%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 27, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 27, 2022 0.3150 0.3500 0.3000 0.3197 231,390 +0.01(+4.48%)
May 26, 2022 0.3100 0.3260 0.3000 0.3060 192,550 +0.00(+0.62%)
May 25, 2022 0.3350 0.3350 0.3000 0.3041 135,691 -0.01(-4.25%)
May 24, 2022 0.3349 0.3369 0.3100 0.3176 202,004 -0.02(-5.76%)
May 23, 2022 0.3100 0.3600 0.3100 0.3370 846,762 +0.02(+5.02%)
May 20, 2022 0.3500 0.3772 0.3201 0.3209 177,630 -0.03(-8.31%)
May 19, 2022 0.3400 0.3600 0.3300 0.3500 146,489 +0.00(+0.69%)
May 18, 2022 0.3600 0.3597 0.3350 0.3476 153,261 -0.01(-3.36%)
May 17, 2022 0.3605 0.3879 0.3490 0.3597 143,090 -0.00(-0.22%)
May 16, 2022 0.3600 0.3700 0.3450 0.3605 141,476 +0.00(+0.42%)
May 13, 2022 0.3772 0.3772 0.3510 0.3590 235,273 -0.00(-0.17%)
May 12, 2022 0.3700 0.4000 0.3550 0.3596 222,851 -0.00(-0.14%)
May 11, 2022 0.3830 0.4000 0.3600 0.3601 225,821 -0.01(-3.69%)
May 10, 2022 0.4097 0.4100 0.3202 0.3739 516,409 +0.00(+0.78%)
May 09, 2022 0.4307 0.4450 0.3710 0.3710 580,429 -0.08(-18.46%)
May 06, 2022 0.4950 0.4950 0.4500 0.4550 133,053 -0.03(-7.14%)
May 05, 2022 0.4900 0.4900 0.4651 0.4900 122,539 +0.00(+0.20%)
May 04, 2022 0.4641 0.4890 0.4450 0.4890 215,225 +0.01(+2.19%)
May 03, 2022 0.4400 0.4890 0.4385 0.4785 178,757 +0.04(+8.75%)
May 02, 2022 0.4500 0.4800 0.4400 0.4400 148,506 -0.01(-2.22%)
Apr 29, 2022 0.4735 0.4735 0.4441 0.4500 175,662 -0.01(-2.98%)
Apr 28, 2022 0.4700 0.4692 0.4499 0.4638 222,980 +0.00(+0.83%)
Apr 27, 2022 0.4750 0.4990 0.4300 0.4600 555,903 -0.01(-1.41%)
Apr 26, 2022 0.4607 0.4800 0.4589 0.4666 207,248 -0.01(-1.77%)
Apr 25, 2022 0.4511 0.4801 0.4500 0.4750 186,055 +0.01(+2.15%)
Apr 22, 2022 0.4600 0.4799 0.4600 0.4650 211,952 -0.00(-1.06%)
Apr 21, 2022 0.4689 0.4993 0.4608 0.4700 326,797 -0.01(-2.08%)
Apr 20, 2022 0.5000 0.5100 0.4800 0.4800 463,528 -0.02(-4.00%)
Apr 19, 2022 0.5000 0.5000 0.4880 0.5000 258,171 +0.02(+3.37%)
Apr 18, 2022 0.4400 0.5000 0.4350 0.4837 504,087 +0.03(+7.27%)
Apr 14, 2022 0.4200 0.4570 0.4200 0.4509 312,493 +0.02(+3.66%)
Apr 13, 2022 0.4300 0.4361 0.4100 0.4350 67,734 +0.01(+3.23%)
Apr 12, 2022 0.4470 0.4470 0.4100 0.4214 217,353 +0.01(+1.94%)
Apr 11, 2022 0.4200 0.4269 0.4120 0.4134 164,658 -0.01(-1.57%)
Apr 08, 2022 0.4300 0.4350 0.4110 0.4200 200,734 -0.02(-4.50%)
Apr 07, 2022 0.4500 0.4526 0.4148 0.4398 175,793 -0.00(-0.50%)
Apr 06, 2022 0.4400 0.4585 0.4306 0.4420 225,163 -0.00(-1.10%)
Apr 05, 2022 0.4470 0.4648 0.4450 0.4469 80,342 -0.01(-1.48%)
Apr 04, 2022 0.4451 0.4900 0.4300 0.4536 676,440 +0.01(+1.93%)
Apr 01, 2022 0.4500 0.4522 0.4300 0.4450 437,527 +0.01(+1.14%)
Mar 31, 2022 0.4700 0.4800 0.4336 0.4400 334,711 -0.03(-6.38%)
Mar 30, 2022 0.4723 0.4900 0.4500 0.4700 126,128 +0.00(+0.00%)
Mar 29, 2022 0.5200 0.5200 0.4651 0.4700 363,154 -0.03(-6.00%)
Mar 28, 2022 0.4700 0.5100 0.4701 0.5000 404,050 +0.04(+7.60%)
Mar 25, 2022 0.4900 0.4999 0.4415 0.4647 473,727 -0.03(-5.70%)
Mar 24, 2022 0.4700 0.5101 0.4502 0.4928 880,964 +0.04(+8.83%)
Mar 23, 2022 0.4800 0.4760 0.4304 0.4528 344,197 +0.00(+1.09%)
Mar 22, 2022 0.4350 0.4730 0.4250 0.4479 828,946 +0.02(+5.39%)
Mar 21, 2022 0.4100 0.4259 0.3974 0.4250 226,447 -0.00(-0.07%)
Mar 18, 2022 0.4126 0.4400 0.3970 0.4253 472,696 +0.03(+7.13%)
Mar 17, 2022 0.3900 0.4000 0.3721 0.3970 217,196 +0.02(+4.09%)
Mar 16, 2022 0.3700 0.3911 0.3510 0.3814 355,244 +0.02(+5.50%)
Mar 15, 2022 0.3600 0.3700 0.3500 0.3615 224,752 +0.03(+8.82%)
Mar 14, 2022 0.3700 0.3862 0.3300 0.3322 483,302 -0.04(-9.70%)
Mar 11, 2022 0.3800 0.4049 0.3600 0.3679 129,162 -0.01(-1.39%)
Mar 10, 2022 0.3900 0.4001 0.3640 0.3731 169,865 -0.03(-6.73%)
Mar 09, 2022 0.3900 0.4100 0.3600 0.4000 857,330 +0.04(+12.61%)
Mar 08, 2022 0.3620 0.3620 0.3420 0.3552 389,117 -0.01(-1.88%)
Mar 07, 2022 0.4100 0.4100 0.3600 0.3620 321,647 -0.03(-8.66%)
Mar 04, 2022 0.4100 0.4275 0.3950 0.3963 178,442 -0.01(-3.01%)
Mar 03, 2022 0.4485 0.4550 0.3900 0.4086 405,520 -0.03(-6.82%)
Mar 02, 2022 0.4200 0.4400 0.4099 0.4385 261,340 +0.01(+1.98%)
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.