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

Greenpro Capital Corp. - Common Stock (NQ: GRNQ )

1.085 +0.005 (+0.49%)
Streaming Delayed Price Updated: 1:13 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 1.091 1.113 1.085 1.085 7,298 +0.01(+0.49%)
Feb 13, 2025 1.120 1.120 1.080 1.080 10,029 -0.02(-1.82%)
Feb 12, 2025 1.080 1.131 1.071 1.100 21,086 +0.05(+4.76%)
Feb 11, 2025 1.080 1.080 1.050 1.050 7,180 -0.02(-1.87%)
Feb 10, 2025 1.100 1.134 1.050 1.070 28,502 -0.03(-2.61%)
Feb 07, 2025 1.070 1.100 1.042 1.099 29,745 +0.04(+4.14%)
Feb 06, 2025 1.059 1.060 0.9863 1.055 10,839 +0.01(+1.44%)
Feb 05, 2025 0.9700 1.057 0.9700 1.040 31,452 +0.08(+8.78%)
Feb 04, 2025 0.9703 1.000 0.9500 0.9561 31,036 -0.01(-1.43%)
Feb 03, 2025 0.9900 1.000 0.9200 0.9700 21,361 -0.00(-0.01%)
Jan 31, 2025 0.9406 0.9999 0.9200 0.9701 24,502 -0.03(-2.99%)
Jan 30, 2025 1.000 1.020 0.9900 1.000 15,671 -0.02(-1.96%)
Jan 29, 2025 1.000 1.020 0.9800 1.020 7,853 +0.00(+0.01%)
Jan 28, 2025 1.010 1.030 0.9650 1.020 48,105 +0.02(+1.99%)
Jan 27, 2025 0.9800 1.030 0.9800 1.000 41,221 -0.01(-1.48%)
Jan 24, 2025 1.080 1.090 1.015 1.015 58,976 +0.00(+0.50%)
Jan 23, 2025 1.070 1.098 0.9800 1.010 142,601 -0.08(-7.34%)
Jan 22, 2025 1.120 1.150 1.060 1.090 53,999 -0.06(-5.22%)
Jan 21, 2025 1.110 1.160 1.100 1.150 75,291 +0.08(+7.48%)
Jan 17, 2025 1.230 1.281 1.070 1.070 96,173 -0.15(-12.30%)
Jan 16, 2025 1.050 1.230 1.050 1.220 184,852 +0.16(+15.09%)
Jan 15, 2025 1.000 1.180 1.000 1.060 199,281 +0.01(+0.95%)
Jan 14, 2025 1.090 1.250 1.020 1.050 482,709 -0.22(-17.32%)
Jan 13, 2025 2.060 2.240 1.090 1.270 2,767,778 -0.62(-32.80%)
Jan 10, 2025 1.440 1.950 1.420 1.890 2,202,547 +0.54(+40.00%)
Jan 08, 2025 1.180 1.370 1.150 1.350 189,386 +0.15(+12.90%)
Jan 07, 2025 1.220 1.220 1.150 1.196 19,255 +0.03(+2.21%)
Jan 06, 2025 1.160 1.230 1.160 1.170 35,199 -0.01(-0.85%)
Jan 03, 2025 1.120 1.218 1.118 1.180 37,778 +0.05(+4.42%)
Jan 02, 2025 1.130 1.190 1.130 1.130 40,173 +0.02(+1.80%)
Dec 31, 2024 1.110 0 +0.03(+2.78%)
Dec 30, 2024 1.080 1.096 1.020 1.080 52,808 +0.02(+1.89%)
Dec 27, 2024 1.040 1.090 1.030 1.060 6,809 +0.00(+0.00%)
Dec 26, 2024 1.044 1.100 1.000 1.060 53,968 +0.03(+2.91%)
Dec 24, 2024 1.030 1.095 1.030 1.030 25,092 -0.02(-1.90%)
Dec 23, 2024 1.050 1.060 0.9845 1.050 26,168 +0.00(+0.00%)
Dec 20, 2024 1.030 1.080 1.030 1.050 4,585 +0.04(+3.96%)
Dec 19, 2024 1.010 1.030 1.000 1.010 12,125 +0.00(+0.00%)
Dec 18, 2024 1.000 1.050 1.000 1.010 19,688 -0.02(-1.82%)
Dec 17, 2024 1.000 1.030 0.9900 1.029 26,398 +0.01(+1.35%)
Dec 16, 2024 1.020 1.030 1.000 1.015 22,750 -0.01(-0.49%)
Dec 13, 2024 1.020 1.030 1.000 1.020 8,188 -0.01(-0.98%)
Dec 12, 2024 1.040 1.080 1.030 1.030 32,695 -0.01(-0.95%)
Dec 11, 2024 0.9800 1.100 0.9800 1.040 87,793 +0.05(+5.06%)
Dec 10, 2024 1.010 1.290 0.9498 0.9899 605,696 -0.05(-4.82%)
Dec 09, 2024 0.9900 1.050 0.9800 1.040 8,177 +0.04(+4.00%)
Dec 06, 2024 0.9600 1.040 0.9600 1.000 17,011 -0.00(-0.50%)
Dec 05, 2024 1.117 1.120 1.000 1.005 32,670 -0.06(-5.19%)
Dec 04, 2024 1.050 1.060 1.000 1.060 36,655 +0.03(+2.91%)
Dec 03, 2024 1.010 1.042 0.9700 1.030 44,711 +0.01(+0.98%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.