Canada Markets close in 3 hrs 54 mins

GreenBox POS (GBOX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
5.04+0.06 (+1.20%)
As of 12:03PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 08, 20215.145.144.855.045.0499,752
Dec. 07, 20214.675.074.644.984.98281,000
Dec. 06, 20214.524.654.134.594.59383,700
Dec. 03, 20214.794.814.394.544.54462,800
Dec. 02, 20215.015.054.624.804.80515,000
Dec. 01, 20215.315.374.924.954.95391,000
Nov. 30, 20215.375.424.975.215.21471,100
Nov. 29, 20215.435.565.135.435.43361,800
Nov. 26, 20215.555.625.305.375.37301,100
Nov. 24, 20215.175.625.015.595.59321,900
Nov. 23, 20215.225.334.935.305.30482,700
Nov. 22, 20215.575.575.045.235.23875,400
Nov. 19, 20215.805.865.475.555.55454,300
Nov. 18, 20215.775.975.455.865.86611,000
Nov. 17, 20216.386.435.765.805.80703,700
Nov. 16, 20216.616.686.096.366.36409,600
Nov. 15, 20217.157.246.546.606.60400,200
Nov. 12, 20215.897.045.897.047.04988,800
Nov. 11, 20217.457.466.906.916.91483,600
Nov. 10, 20217.577.677.257.437.43341,100
Nov. 09, 20218.058.107.507.647.64407,500
Nov. 08, 20218.068.187.827.957.95403,700
Nov. 05, 20218.208.337.868.058.05229,500
Nov. 04, 20218.358.357.908.158.15298,000
Nov. 03, 20218.999.008.058.228.22599,400
Nov. 02, 20218.308.748.028.718.71275,600
Nov. 01, 20218.308.448.108.338.33168,400
Oct. 29, 20217.868.277.808.128.12182,400
Oct. 28, 20218.058.197.737.857.85149,800
Oct. 27, 20218.248.387.937.997.99247,000
Oct. 26, 20218.008.597.858.308.30384,600
Oct. 25, 20217.157.626.997.597.59218,800
Oct. 22, 20217.527.707.127.147.14205,600
Oct. 21, 20217.697.867.587.727.72132,600
Oct. 20, 20217.477.847.407.677.67149,700
Oct. 19, 20217.757.867.347.467.46229,600
Oct. 18, 20217.417.737.407.717.71177,600
Oct. 15, 20217.097.807.007.597.59397,700
Oct. 14, 20217.357.466.886.956.95319,100
Oct. 13, 20217.597.627.167.167.16310,700
Oct. 12, 20217.637.797.417.477.47179,200
Oct. 11, 20218.078.127.617.657.65159,700
Oct. 08, 20217.938.257.708.158.15225,700
Oct. 07, 20217.867.957.687.757.75170,800
Oct. 06, 20217.777.947.507.677.67294,000
Oct. 05, 20217.908.087.867.947.94131,400
Oct. 04, 20218.508.657.807.857.85310,100
Oct. 01, 20218.298.828.298.628.62181,300
Sep. 30, 20218.498.818.268.298.29245,600
Sep. 29, 20218.738.878.388.428.42201,700
Sep. 28, 20219.139.188.638.698.69253,500
Sep. 27, 20219.589.799.309.339.33189,300
Sep. 24, 20219.459.959.269.749.74229,100
Sep. 23, 20219.339.989.309.579.57437,800
Sep. 22, 20218.909.408.879.239.23168,200
Sep. 21, 20219.249.378.828.888.88156,000
Sep. 20, 20219.5010.008.799.069.06427,700
Sep. 17, 202110.0010.139.6110.1110.11546,000
Sep. 16, 202110.0810.259.9610.0210.02226,800
Sep. 15, 20219.9210.269.9210.0910.09203,900
Sep. 14, 20219.8710.099.809.899.89162,400
Sep. 13, 20219.7610.099.519.789.78276,200
Sep. 10, 202110.1810.429.8910.0010.00251,300
Sep. 09, 20219.7410.239.7210.1210.12308,700
Sep. 08, 20219.8510.069.259.899.89336,300
Sep. 07, 20219.9310.139.729.819.81308,100
Sep. 03, 20219.539.859.499.809.80172,700
Sep. 02, 20219.5010.049.509.539.53312,000
Sep. 01, 20219.719.789.259.539.53268,300
Aug. 31, 20219.409.949.179.759.75407,600
Aug. 30, 20219.229.488.829.299.29298,900
Aug. 27, 20218.409.168.379.139.13363,500
Aug. 26, 20218.538.828.408.508.50207,600
Aug. 25, 20218.679.078.288.588.58348,800
Aug. 24, 20217.928.727.928.678.67374,500
Aug. 23, 20217.627.827.357.817.81285,700
Aug. 20, 20217.257.727.217.627.62331,900
Aug. 19, 20217.507.777.017.327.32458,400
Aug. 18, 20217.257.867.157.597.59361,000
Aug. 17, 20217.577.626.967.317.31607,100
Aug. 16, 20217.478.087.317.737.73614,100
Aug. 13, 20218.558.697.407.527.52951,800
Aug. 12, 20219.259.258.688.708.70500,600
Aug. 11, 20219.849.848.538.918.91940,700
Aug. 10, 202110.6610.769.749.859.85350,900
Aug. 09, 202110.3110.8310.1610.5810.58310,800
Aug. 06, 202110.3510.569.9510.3810.38442,200
Aug. 05, 202110.1710.519.8510.5010.50464,900
Aug. 04, 20219.7310.469.6310.2810.28540,200
Aug. 03, 20219.1010.009.039.739.73748,200
Aug. 02, 20218.889.158.679.039.03317,400
Jul. 30, 20218.969.288.768.838.83267,400
Jul. 29, 20218.729.148.489.129.12458,100
Jul. 28, 20218.599.208.588.878.87471,200
Jul. 27, 20218.788.988.308.508.50567,900
Jul. 26, 20219.789.788.428.958.951,172,700
Jul. 23, 20219.5710.229.159.489.481,096,800
Jul. 22, 202110.0110.139.459.509.50404,200
Jul. 21, 20219.699.989.249.929.92522,900
Jul. 20, 20219.479.939.109.799.79426,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...