Canada Markets close in 1 hr 8 mins

GreenBox POS (GBOX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.0799-0.5601 (-21.22%)
As of 02:52PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 20222.56002.60001.65002.07992.07991,775,486
May 16, 20222.89002.99002.54002.64002.6400439,800
May 13, 20223.04003.22002.86002.88002.8800577,900
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
May 03, 20223.81003.83003.48003.69003.6900347,400
May 02, 20223.63003.78003.50003.77003.7700275,000
Apr 29, 20223.98004.08003.56003.61003.6100187,300
Apr 28, 20223.72004.29003.70003.99003.9900530,600
Apr 27, 20223.39003.70003.28003.65003.6500277,900
Apr 26, 20223.13003.35003.02003.34003.3400277,200
Apr 25, 20222.94003.19002.92003.18003.1800356,400
Apr 22, 20223.28003.39002.97003.00003.0000469,900
Apr 21, 20223.56003.59003.26003.32003.3200479,200
Apr 20, 20223.56004.19003.40003.51003.5100850,900
Apr 19, 20223.34003.65003.34003.53003.5300375,200
Apr 18, 20223.43003.55003.24003.40003.4000336,000
Apr 14, 20223.70003.73003.40003.43003.4300269,900
Apr 13, 20223.54003.82003.54003.66003.6600246,200
Apr 12, 20223.85003.91003.45003.55003.5500320,400
Apr 11, 20223.86003.93003.73003.78003.7800256,600
Apr 08, 20224.20004.26003.92003.95003.9500236,100
Apr 07, 20224.32004.49004.18004.26004.2600175,900
Apr 06, 20224.37004.37004.10004.26004.2600295,100
Apr 05, 20224.66004.76004.28004.36004.3600379,700
Apr 04, 20224.43004.60004.27004.60004.6000332,300
Apr 01, 20224.00004.45003.83004.35004.3500444,400
Mar 31, 20224.38004.47004.02004.22004.2200578,100
Mar 30, 20224.55004.62004.27004.37004.3700358,800
Mar 29, 20224.33004.84004.16004.56004.5600530,100
Mar 28, 20224.34004.42004.03004.28004.2800624,500
Mar 25, 20224.00004.50003.72004.28004.2800905,800
Mar 24, 20223.31004.04003.19003.99003.9900833,300
Mar 23, 20223.30003.39003.18003.26003.2600231,500
Mar 22, 20223.15003.40003.11003.36003.3600249,100
Mar 21, 20223.35003.45003.02003.13003.1300586,100
Mar 18, 20222.84003.30002.82003.30003.3000577,800
Mar 17, 20222.48002.94002.48002.86002.8600367,900
Mar 16, 20222.47002.57002.40002.53002.5300186,900
Mar 15, 20222.33002.45002.24002.43002.4300184,800
Mar 14, 20222.48002.58002.30002.34002.3400283,400
Mar 11, 20222.57002.59002.33002.45002.4500236,800
Mar 10, 20222.34002.60002.33002.53002.5300317,200
Mar 09, 20222.72002.77002.31002.34002.34001,015,100
Mar 08, 20222.79002.85002.60002.60002.6000529,900
Mar 07, 20223.00003.01002.77002.80002.8000281,500
Mar 04, 20223.07003.18002.93003.01003.0100241,700
Mar 03, 20223.33003.36003.12003.13003.1300160,800
Mar 02, 20223.47003.47003.26003.29003.2900241,500
Mar 01, 20223.41003.62003.32003.42003.4200459,400
Feb 28, 20223.21003.44003.20003.40003.4000202,900
Feb 25, 20223.18003.29003.08003.23003.2300298,600
Feb 24, 20222.68003.17002.61003.13003.1300614,600
Feb 23, 20223.06003.09002.86002.86002.8600195,900
Feb 22, 20223.20003.23002.97003.00003.0000329,200
Feb 18, 20223.36003.42003.20003.21003.2100157,800
Feb 17, 20223.40003.52003.35003.37003.3700168,000
Feb 16, 20223.40003.63003.33003.50003.5000202,200
Feb 15, 20223.30003.44003.27003.37003.3700294,600
Feb 14, 20223.19003.37003.15003.25003.2500259,400
Feb 11, 20223.46003.58003.13003.17003.1700283,900
Feb 10, 20223.54003.70003.44003.45003.4500219,800
Feb 09, 20223.54003.69003.45003.63003.6300262,700
Feb 08, 20223.63003.67003.42003.46003.4600313,100
Feb 07, 20223.69003.82003.56003.68003.6800195,200
Feb 04, 20223.45003.70003.39003.68003.6800242,700
Feb 03, 20223.46003.62003.38003.45003.4500355,300
Feb 02, 20223.99004.05003.70003.73003.7300174,300
Feb 01, 20223.88003.98003.76003.93003.9300190,800
Jan 31, 20223.67003.90003.66003.85003.8500276,600
Jan 28, 20223.37003.66003.36003.66003.6600317,200
Jan 27, 20223.56003.65003.33003.37003.3700253,300
Jan 26, 20223.80003.86003.44003.50003.5000429,600
Jan 25, 20223.82003.98003.55003.69003.6900360,600
Jan 24, 20223.32003.85003.25003.80003.8000558,700
Jan 21, 20223.60003.75003.43003.51003.5100474,000
Jan 20, 20223.93004.04003.67003.70003.7000332,400
Jan 19, 20224.29004.33003.85003.86003.8600405,700
Jan 18, 20224.21004.43004.21004.27004.2700298,200
Jan 14, 20224.38004.48004.16004.27004.2700295,300
Jan 13, 20224.73004.89004.34004.38004.3800332,600
Jan 12, 20224.75004.90004.58004.76004.7600368,700
Jan 11, 20224.87004.87004.51004.75004.7500353,200
Jan 10, 20224.89004.92004.51004.73004.7300675,300
Jan 07, 20224.35005.30004.33005.02005.02002,974,600
Jan 06, 20224.29005.43004.13004.33004.33008,429,400
Jan 05, 20224.39004.39003.97004.02004.0200332,200
Jan 04, 20224.45004.55004.23004.31004.3100196,700
Jan 03, 20224.23004.53004.17004.45004.4500285,200
Dec 31, 20214.46004.50004.18004.20004.2000428,100
Dec 30, 20214.37004.65004.30004.47004.4700383,300
Dec 29, 20214.35004.45004.15004.37004.3700317,700
Dec 28, 20214.76004.76004.28004.41004.4100295,300
Dec 27, 20214.90004.93004.63004.67004.6700222,400
Dec 23, 20214.80005.02004.62004.90004.9000208,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...