Canada markets closed

GreenBox POS (GBOX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.9116+0.0313 (+3.56%)
At close: 04:00PM EDT
0.9200 +0.01 (+0.92%)
After hours: 04:27PM EDT
Time Period:
Sept 26, 2021 - Sept 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 26, 20220.86001.09000.86000.91160.9116729,816
Sept 23, 20220.97000.97000.85000.88000.8800560,000
Sept 22, 20221.00001.01000.90000.92000.9200330,800
Sept 21, 20220.96001.01000.92000.99000.9900812,000
Sept 20, 20221.03001.05000.93000.98000.9800441,700
Sept 19, 20221.01001.09001.00001.04001.0400315,400
Sept 16, 20221.13001.14000.98001.04001.0400942,100
Sept 15, 20221.19001.21001.10001.11001.1100319,400
Sept 14, 20221.10001.23001.08001.18001.1800366,800
Sept 13, 20221.12001.15001.09001.11001.1100393,700
Sept 12, 20221.26001.32001.12001.15001.1500537,200
Sept 09, 20221.18001.25001.18001.24001.2400336,900
Sept 08, 20221.17001.21001.11001.17001.1700283,100
Sept 07, 20221.13001.15001.11001.12001.1200206,500
Sept 06, 20221.10001.19001.04001.16001.1600343,600
Sept 02, 20221.10001.17001.05001.07001.0700624,500
Sept 01, 20221.09001.14001.02001.14001.1400586,500
Aug 31, 20221.19001.21001.09001.16001.1600469,000
Aug 30, 20221.19001.26001.13001.17001.1700653,200
Aug 29, 20221.13001.23001.10001.22001.2200707,700
Aug 26, 20221.20001.22001.07001.14001.1400698,600
Aug 25, 20221.16001.24001.15001.16001.1600449,800
Aug 24, 20221.15001.27001.13001.17001.17001,216,100
Aug 23, 20221.20001.21001.03001.17001.17001,057,400
Aug 22, 20221.40001.40001.15001.19001.19001,895,800
Aug 19, 20221.37001.50001.27001.45001.45005,467,000
Aug 18, 20221.94002.20001.37001.42001.42007,816,900
Aug 17, 20221.82001.86001.61001.80001.80006,828,400
Aug 16, 20221.49002.86001.39001.97001.9700113,371,600
Aug 15, 20221.13001.30001.10001.27001.2700585,500
Aug 12, 20221.13001.17001.05001.08001.0800474,700
Aug 11, 20221.01001.24001.01001.09001.0900534,200
Aug 10, 20220.99001.07000.97001.03001.0300203,900
Aug 09, 20221.13001.15000.91000.95000.9500884,000
Aug 08, 20220.91001.33000.85001.12001.12001,678,100
Aug 05, 20220.86000.95000.80000.84000.8400264,400
Aug 04, 20220.79000.86000.73000.86000.8600470,800
Aug 03, 20220.77000.81000.72000.73000.7300453,500
Aug 02, 20220.86000.86000.78000.78000.7800161,000
Aug 01, 20220.79000.84000.79000.84000.8400180,400
Jul 29, 20220.82000.84000.80000.82000.8200156,900
Jul 28, 20220.81000.85000.81000.84000.8400228,100
Jul 27, 20220.77000.83000.77000.81000.8100138,600
Jul 26, 20220.83000.83000.75000.76000.7600155,400
Jul 25, 20220.78000.83000.77000.81000.8100162,400
Jul 22, 20220.78000.81000.76000.78000.7800270,500
Jul 21, 20220.84000.85000.77000.79000.7900359,100
Jul 20, 20220.89000.90000.83000.84000.8400253,000
Jul 19, 20220.82000.89000.82000.84000.8400406,300
Jul 18, 20220.90000.92000.81000.81000.8100180,400
Jul 15, 20220.88000.92000.81000.85000.8500287,200
Jul 14, 20220.85000.88000.79000.84000.8400180,800
Jul 13, 20220.80000.89000.76000.84000.8400237,800
Jul 12, 20220.82000.87000.75000.79000.7900568,100
Jul 11, 20220.92000.94000.81000.82000.8200390,600
Jul 08, 20220.99000.99000.88000.91000.9100486,800
Jul 07, 20220.96001.02000.92000.98000.9800513,100
Jul 06, 20221.03001.06000.92000.94000.9400430,400
Jul 05, 20221.04001.06000.97001.02001.0200306,000
Jul 01, 20221.12001.12001.03001.07001.0700303,400
Jun 30, 20221.03001.28001.00001.05001.05001,072,400
Jun 29, 20221.17001.20001.05001.05001.0500472,000
Jun 28, 20221.19001.22001.15001.17001.1700255,100
Jun 27, 20221.29001.29001.11001.14001.1400298,800
Jun 24, 20221.30001.41001.23001.24001.24002,630,300
Jun 23, 20221.30001.39001.25001.27001.2700416,600
Jun 22, 20221.39001.66001.30001.32001.32002,115,400
Jun 21, 20221.18001.67001.13001.50001.50004,336,900
Jun 17, 20221.30001.34001.02001.10001.10001,965,300
Jun 16, 20221.31001.54001.29001.30001.3000831,900
Jun 15, 20221.61001.67001.26001.39001.39001,239,400
Jun 14, 20222.09002.12001.60001.63001.6300505,900
Jun 13, 20222.00002.17001.88001.95001.9500786,300
Jun 10, 20222.35002.35002.10002.14002.1400184,600
Jun 09, 20222.39002.54002.22002.36002.3600289,900
Jun 08, 20222.30002.52002.28002.39002.3900158,300
Jun 07, 20222.41002.49002.27002.28002.2800154,000
Jun 06, 20222.55002.65002.41002.46002.4600258,100
Jun 03, 20222.13002.60002.07002.55002.5500452,900
Jun 02, 20222.42002.43002.10002.12002.1200316,700
Jun 01, 20222.58002.70002.38002.38002.3800334,600
May 31, 20222.66002.70002.55002.63002.6300164,000
May 27, 20222.66002.75002.57002.61002.6100120,000
May 26, 20222.57002.67002.55002.63002.6300176,400
May 25, 20222.43002.62002.31002.53002.5300197,800
May 24, 20222.33002.50002.05002.44002.4400315,600
May 23, 20222.04002.32001.95002.30002.3000321,500
May 20, 20222.29002.29002.01002.04002.0400194,200
May 19, 20222.17002.31001.98002.22002.2200357,400
May 18, 20221.91002.45001.89002.24002.24001,011,200
May 17, 20222.56002.60001.65002.00002.00001,999,500
May 16, 20222.89002.99002.54002.64002.6400449,400
May 13, 20223.04003.22002.86002.88002.8800580,500
May 12, 20223.06003.16002.91002.99002.9900259,800
May 11, 20223.54003.54003.07003.11003.1100333,600
May 10, 20223.55003.73003.35003.54003.5400195,300
May 09, 20223.32003.67003.28003.56003.5600209,700
May 06, 20223.24003.60003.12003.41003.4100206,200
May 05, 20223.47003.57003.23003.33003.3300405,800
May 04, 20223.70003.70003.23003.57003.5700517,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...