STOCKS WOBBLE AMID EARNINGS RUSH, FED TEETERS

Reddit shares climb as results show advertising, AI licensing revenue potential

Greenlite Ventures Inc. (GRNL)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.4585

0.0000

(0.00%)

As of 02:32PM EDT. Market open.

Time Period:

May 08, 2023 - May 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2024	0.4585	0.4585	0.4585	0.4585	0.4585	-
May 06, 2024	0.4585	0.4585	0.4585	0.4585	0.4585	-
May 03, 2024	0.4585	0.4585	0.4585	0.4585	0.4585	-
May 02, 2024	0.3700	0.4585	0.3700	0.4585	0.4585	2,700
May 01, 2024	0.4780	0.4780	0.4780	0.4780	0.4780	-
Apr 30, 2024	0.4780	0.4780	0.4780	0.4780	0.4780	-
Apr 29, 2024	0.4780	0.4780	0.4780	0.4780	0.4780	-
Apr 26, 2024	0.4780	0.4780	0.4780	0.4780	0.4780	-
Apr 25, 2024	0.3400	0.4978	0.3400	0.4780	0.4780	1,127
Apr 24, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Apr 23, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Apr 22, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Apr 19, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Apr 18, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Apr 17, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Apr 16, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Apr 15, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Apr 12, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Apr 11, 2024	0.3300	0.3800	0.3300	0.3800	0.3800	700
Apr 10, 2024	0.3880	0.3880	0.3880	0.3880	0.3880	-
Apr 09, 2024	0.3880	0.3880	0.3880	0.3880	0.3880	-
Apr 08, 2024	0.3880	0.3880	0.3880	0.3880	0.3880	-
Apr 05, 2024	0.3880	0.3880	0.3880	0.3880	0.3880	-
Apr 04, 2024	0.3400	0.4090	0.3200	0.3880	0.3880	10,665
Apr 03, 2024	0.3200	0.4780	0.3200	0.4780	0.4780	589
Apr 02, 2024	0.4002	0.4002	0.4002	0.4002	0.4002	400
Apr 01, 2024	0.4739	0.4739	0.4739	0.4739	0.4739	-
Mar 28, 2024	0.4739	0.4739	0.4739	0.4739	0.4739	-
Mar 27, 2024	0.4739	0.4739	0.4739	0.4739	0.4739	126
Mar 26, 2024	0.4739	0.4739	0.4739	0.4739	0.4739	-
Mar 25, 2024	0.4980	0.4980	0.4739	0.4739	0.4739	602
Mar 22, 2024	0.5080	0.5080	0.5080	0.5080	0.5080	-
Mar 21, 2024	0.5080	0.5080	0.5080	0.5080	0.5080	-
Mar 20, 2024	0.4000	0.5080	0.4000	0.5080	0.5080	640
Mar 19, 2024	0.5000	0.5000	0.4000	0.4000	0.4000	4,272
Mar 18, 2024	0.2680	0.4880	0.2100	0.4880	0.4880	14,900
Mar 15, 2024	0.2277	0.2277	0.2277	0.2277	0.2277	-
Mar 14, 2024	0.1984	0.2277	0.1805	0.2277	0.2277	6,021
Mar 13, 2024	0.2388	0.2388	0.2388	0.2388	0.2388	1,000
Mar 12, 2024	0.2130	0.2130	0.1301	0.1301	0.1301	10,100
Mar 11, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Mar 08, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Mar 07, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Mar 06, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Mar 05, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Mar 04, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Mar 01, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Feb 29, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	1,300
Feb 28, 2024	0.2360	0.2500	0.2356	0.2442	0.2442	6,055
Feb 27, 2024	0.2120	0.2120	0.2120	0.2120	0.2120	1,314
Feb 26, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Feb 23, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	3,200
Feb 22, 2024	0.3000	0.3400	0.2000	0.2898	0.2898	29,055
Feb 21, 2024	0.4200	0.4200	0.3400	0.3400	0.3400	15,152
Feb 20, 2024	0.6500	0.6500	0.5110	0.5110	0.5110	3,705
Feb 16, 2024	0.6000	0.6400	0.6000	0.6400	0.6400	600
Feb 15, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Feb 14, 2024	0.6500	0.7900	0.6500	0.7900	0.7900	2,516
Feb 13, 2024	0.6500	0.8399	0.6500	0.8399	0.8399	600
Feb 12, 2024	0.8599	0.8599	0.8599	0.8599	0.8599	-
Feb 09, 2024	0.8599	0.8599	0.8599	0.8599	0.8599	100
Feb 08, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Feb 07, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Feb 06, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Feb 05, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Feb 02, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Feb 01, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	712
Jan 31, 2024	0.8699	0.8699	0.8699	0.8699	0.8699	-
Jan 30, 2024	0.8699	0.8699	0.8699	0.8699	0.8699	450
Jan 29, 2024	0.7200	0.7500	0.7200	0.7500	0.7500	1,200
Jan 26, 2024	0.8699	0.8699	0.8699	0.8699	0.8699	-
Jan 25, 2024	0.8699	0.8699	0.8699	0.8699	0.8699	-
Jan 24, 2024	0.7000	0.8699	0.7000	0.8699	0.8699	1,100
Jan 23, 2024	0.8499	0.8499	0.8499	0.8499	0.8499	-
Jan 22, 2024	0.8600	0.8600	0.5500	0.8499	0.8499	16,830
Jan 19, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Jan 18, 2024	0.9000	0.9000	0.8800	0.8800	0.8800	1,450
Jan 17, 2024	0.9050	0.9050	0.9050	0.9050	0.9050	-
Jan 16, 2024	0.9050	0.9050	0.9050	0.9050	0.9050	200
Jan 12, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Jan 11, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	625
Jan 10, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	1,000
Jan 09, 2024	0.9150	0.9150	0.9150	0.9150	0.9150	1,097
Jan 08, 2024	0.8600	0.9100	0.8600	0.9100	0.9100	1,703
Jan 05, 2024	0.9000	0.9002	0.9000	0.9002	0.9002	2,010
Jan 04, 2024	0.8975	0.8975	0.8975	0.8975	0.8975	750
Jan 03, 2024	0.8900	0.9000	0.8600	0.9000	0.9000	5,000
Jan 02, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
Dec 29, 2023	0.8800	0.9200	0.8800	0.9200	0.9200	4,750
Dec 28, 2023	0.8900	0.9200	0.8800	0.9100	0.9100	3,230
Dec 27, 2023	0.9000	0.9000	0.9000	0.9000	0.9000	500
Dec 26, 2023	0.9400	0.9400	0.9400	0.9400	0.9400	-
Dec 22, 2023	0.9000	0.9400	0.9000	0.9400	0.9400	2,000
Dec 21, 2023	0.9500	0.9500	0.9500	0.9500	0.9500	-
Dec 20, 2023	0.9500	0.9500	0.9500	0.9500	0.9500	1,000
Dec 19, 2023	0.9200	0.9200	0.9200	0.9200	0.9200	-
Dec 18, 2023	0.9500	0.9500	0.9200	0.9200	0.9200	5,700
Dec 15, 2023	0.9001	0.9500	0.9001	0.9500	0.9500	1,500
Dec 14, 2023	0.9000	0.9000	0.9000	0.9000	0.9000	1,000
Dec 13, 2023	0.9300	0.9500	0.8800	0.9500	0.9500	20,270
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,165.62-125.00(-0.56%)

S&P 5005,183.76-3.94(-0.08%)

DOW38,959.01+74.75(+0.19%)

CAD/USD0.7286-0.0000(-0.01%)

CRUDE OIL78.57+0.19(+0.24%)

Bitcoin CAD85,093.01-2,504.62(-2.86%)

STOCKS WOBBLE AMID EARNINGS RUSH, FED TEETERS

Greenlite Ventures Inc. (GRNL)

S&P/TSX
22,165.62
-125.00(-0.56%)

S&P 500
5,183.76
-3.94(-0.08%)

DOW
38,959.01
+74.75(+0.19%)

CAD/USD
0.7286
-0.0000(-0.01%)

CRUDE OIL
78.57
+0.19(+0.24%)

Bitcoin CAD
85,093.01
-2,504.62(-2.86%)