Breaking News Bar

Business News and Information

Greenpro Capital Corp (NQ: GRNQ )

2.170 USD -0.180 (-7.66%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 2.350 2.350 2.150 2.170 1,486,200 -0.18(-7.66%)
Jan 14, 2021 2.660 2.690 2.310 2.350 2,283,916 +0.01(+0.43%)
Jan 13, 2021 2.400 2.490 2.200 2.340 2,529,382 -0.18(-7.14%)
Jan 12, 2021 2.450 2.580 2.340 2.520 3,753,189 -0.06(-2.33%)
Jan 11, 2021 2.140 2.630 2.070 2.580 3,797,501 -0.09(-3.37%)
Jan 08, 2021 3.010 3.730 2.400 2.670 30,360,600 +0.45(+20.27%)
Jan 07, 2021 2.160 2.490 1.950 2.220 9,144,339 +0.32(+16.84%)
Jan 06, 2021 1.830 2.100 1.700 1.900 4,994,146 +0.03(+1.60%)
Jan 05, 2021 1.700 1.930 1.600 1.870 3,919,954 +0.28(+17.61%)
Jan 04, 2021 2.000 2.050 1.530 1.590 5,234,507 -0.46(-22.44%)
Dec 31, 2020 2.050 2.050 2.050 4,890,550 +0.12(+6.22%)
Dec 30, 2020 2.000 2.000 1.700 1.930 4,890,550 +0.07(+3.76%)
Dec 29, 2020 1.770 1.890 1.560 1.860 4,397,408 -0.01(-0.53%)
Dec 28, 2020 2.400 2.730 1.760 1.870 90,072,550 +0.59(+46.09%)
Dec 24, 2020 1.290 1.320 1.250 1.280 470,100 -0.04(-3.03%)
Dec 23, 2020 1.380 1.380 1.270 1.320 1,667,351 +0.03(+2.33%)
Dec 22, 2020 1.300 1.600 1.260 1.290 6,923,009 -0.08(-5.84%)
Dec 21, 2020 1.300 1.390 1.300 1.370 789,213 +0.05(+3.79%)
Dec 18, 2020 1.340 1.350 1.300 1.320 225,500 -0.10(-7.04%)
Dec 17, 2020 1.510 1.570 1.360 1.420 914,732 -0.02(-1.39%)
Dec 16, 2020 1.320 1.850 1.290 1.440 4,470,532 +0.16(+12.50%)
Dec 15, 2020 1.270 1.310 1.270 1.280 63,874 +0.00(+0.00%)
Dec 14, 2020 1.280 1.340 1.280 1.280 69,385 -0.03(-2.29%)
Dec 11, 2020 1.340 1.350 1.310 1.310 58,000 -0.04(-2.96%)
Dec 10, 2020 1.370 1.390 1.210 1.350 422,714 +0.00(+0.00%)
Dec 09, 2020 1.500 1.520 1.320 1.350 433,774 -0.15(-10.00%)
Dec 08, 2020 1.470 1.520 1.469 1.500 93,610 +0.04(+2.74%)
Dec 07, 2020 1.500 1.500 1.460 1.460 68,552 -0.06(-3.95%)
Dec 04, 2020 1.530 1.530 1.440 1.520 111,500 +0.00(+0.00%)
Dec 03, 2020 1.530 1.530 1.485 1.520 72,923 +0.00(+0.00%)
Dec 02, 2020 1.500 1.550 1.440 1.520 289,182 +0.04(+2.70%)
Dec 01, 2020 1.470 1.540 1.450 1.480 165,242 -0.06(-3.90%)
Nov 30, 2020 1.660 1.660 1.310 1.540 745,157 -0.15(-8.88%)
Nov 27, 2020 1.640 1.700 1.600 1.690 171,400 +0.08(+4.97%)
Nov 25, 2020 1.640 1.669 1.580 1.610 131,200 -0.05(-3.01%)
Nov 24, 2020 1.620 1.660 1.560 1.660 244,548 +0.03(+1.84%)
Nov 23, 2020 1.640 1.665 1.600 1.630 168,677 -0.01(-0.61%)
Nov 20, 2020 1.680 1.692 1.620 1.640 319,800 -0.07(-4.09%)
Nov 19, 2020 1.780 1.790 1.660 1.710 333,897 -0.12(-6.56%)
Nov 18, 2020 1.610 1.880 1.580 1.830 1,981,757 +0.21(+12.96%)
Nov 17, 2020 1.620 1.620 1.570 1.620 104,095 +0.00(+0.00%)
Nov 16, 2020 1.620 1.620 1.570 1.620 90,769 +0.01(+0.62%)
Nov 13, 2020 1.540 1.620 1.540 1.610 279,100 +0.04(+2.55%)
Nov 12, 2020 1.600 1.600 1.550 1.570 75,465 +0.03(+1.88%)
Nov 11, 2020 1.560 1.580 1.500 1.541 58,787 +0.00(+0.06%)
Nov 10, 2020 1.610 1.610 1.540 1.540 52,274 -0.09(-5.52%)
Nov 09, 2020 1.530 1.630 1.530 1.630 115,898 +0.10(+6.54%)
Nov 06, 2020 1.530 1.560 1.500 1.530 48,400 -0.02(-1.29%)
Nov 05, 2020 1.550 1.550 1.470 1.550 45,779 +0.00(+0.00%)
Nov 04, 2020 1.550 1.563 1.520 1.550 50,455 -0.02(-1.27%)
Nov 03, 2020 1.560 1.623 1.560 1.570 62,776 -0.02(-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.
 
bottom clear