Canada markets closed

Greenpro Capital Corp. (GRNQ)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
1.1935-0.1565 (-11.59%)
At close: 04:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20241.25001.25001.19351.19351.1935941
May 02, 20241.22001.25001.21601.22601.22602,000
May 01, 20241.22001.23001.21001.21001.21004,700
Apr 30, 20241.21001.32001.21001.27001.270010,700
Apr 29, 20241.20001.20001.18001.18001.18004,700
Apr 26, 20241.19001.22001.15001.16001.16005,900
Apr 25, 20241.17001.22001.12001.15001.15006,700
Apr 24, 20241.23001.23001.19001.21001.21004,400
Apr 23, 20241.23001.26001.19001.26001.26001,800
Apr 22, 20241.19001.19001.17001.19001.19002,900
Apr 19, 20241.22601.26001.16001.16001.160014,600
Apr 18, 20241.24501.27001.22001.22001.22005,000
Apr 17, 20241.22001.27001.22001.22001.22005,700
Apr 16, 20241.22301.24001.21001.21001.210010,600
Apr 15, 20241.29001.29001.24001.24001.24003,800
Apr 12, 20241.21001.28001.21001.26001.260025,100
Apr 11, 20241.25001.30001.17001.18001.180023,600
Apr 10, 20241.34001.34001.20001.20001.200029,200
Apr 09, 20241.38001.38001.28001.28001.280021,400
Apr 08, 20241.36601.47001.30001.30001.30009,800
Apr 05, 20241.41101.41101.30001.30001.300011,100
Apr 04, 20241.33001.48701.30001.30001.30005,000
Apr 03, 20241.35001.37001.32501.33001.330013,000
Apr 02, 20241.63001.63001.35501.38001.380015,400
Apr 01, 20241.45001.46001.31001.36001.360013,600
Mar 28, 20241.52001.59001.30001.39901.399078,900
Mar 27, 20241.52001.52001.51001.51001.51003,300
Mar 26, 20241.55001.58101.48001.50001.50009,200
Mar 25, 20241.55001.64001.55001.55101.551011,000
Mar 22, 20241.54001.65001.50701.59001.59004,400
Mar 21, 20241.50101.61001.50101.57401.574010,300
Mar 20, 20241.48001.61001.48001.55001.550017,600
Mar 19, 20241.60001.63801.43501.50001.500045,400
Mar 18, 20241.60001.65001.60001.60001.60007,000
Mar 15, 20241.61901.67501.60001.63001.630019,300
Mar 14, 20241.64001.68001.62001.62001.620018,300
Mar 13, 20241.66001.75001.61001.64201.642015,100
Mar 12, 20241.68001.75601.64001.64001.640034,400
Mar 11, 20241.69001.87801.61201.73001.730047,400
Mar 08, 20241.57001.69001.56001.69001.690042,800
Mar 07, 20241.56001.59001.50001.58001.580035,400
Mar 06, 20241.53001.59701.53001.58601.586010,700
Mar 05, 20241.54001.60001.51001.60001.600030,300
Mar 04, 20241.63001.65001.55101.57001.570024,300
Mar 01, 20241.61001.64001.57001.60001.600011,700
Feb 29, 20241.70001.70001.57001.61001.610023,900
Feb 28, 20241.54001.73001.51001.64001.640044,100
Feb 27, 20241.54001.57001.50001.56001.560024,900
Feb 26, 20241.49001.55001.43001.53001.530033,400
Feb 23, 20241.45001.54001.35001.54001.540043,400
Feb 22, 20241.41001.44001.38001.43401.434013,900
Feb 21, 20241.43001.48001.32001.42001.420027,300
Feb 20, 20241.48001.54001.34001.48001.4800136,200
Feb 16, 20241.54001.57001.42001.55001.5500139,000
Feb 15, 20241.34001.72001.20001.64001.64003,579,900
Feb 14, 20241.14001.45001.10001.37001.3700141,800
Feb 13, 20241.22001.22001.06001.11001.110016,300
Feb 12, 20241.07001.30001.02001.20001.200060,400
Feb 09, 20241.14001.14501.01001.05001.050024,700
Feb 08, 20241.20001.20001.10001.15001.150022,500
Feb 07, 20241.18601.18601.11001.12201.12204,100
Feb 06, 20241.12001.12001.09101.10001.100011,800
Feb 05, 20241.18001.27001.14001.14001.14008,400
Feb 02, 20241.20001.22001.18001.18401.184015,400
Feb 01, 20241.21001.21001.20001.20001.20002,700
Jan 31, 20241.22901.37201.21001.21001.210046,800
Jan 30, 20241.21001.24001.16001.23001.230012,000
Jan 29, 20241.22001.24401.18001.20001.200013,300
Jan 26, 20241.12001.16001.11001.15001.150019,400
Jan 25, 20241.19001.19001.10001.12001.120026,700
Jan 24, 20241.12001.15001.03001.13001.130013,800
Jan 23, 20241.17001.38001.10001.14001.140038,000
Jan 22, 20241.20101.22001.16401.18001.180020,500
Jan 19, 20241.16001.19101.10001.16001.160010,500
Jan 18, 20241.20001.24001.13001.15001.150030,800
Jan 17, 20241.22201.30501.09001.15001.15008,800
Jan 16, 20241.44001.44001.21001.22001.220029,900
Jan 12, 20241.29001.36001.29001.36001.360011,000
Jan 11, 20241.45001.55001.29001.32001.3200110,800
Jan 10, 20241.28001.45001.27001.43001.4300102,900
Jan 09, 20241.20001.32001.20001.27001.270089,300
Jan 08, 20241.20001.26701.16001.20001.200011,200
Jan 05, 20241.20001.25001.14001.25001.250069,200
Jan 04, 20241.12201.28001.11001.27001.270036,900
Jan 03, 20241.28001.28501.10001.14001.1400140,700
Jan 02, 20241.29001.40001.20001.25001.2500109,600
Dec 29, 20231.19001.31001.12401.18001.180096,800
Dec 28, 20231.16001.19001.13001.15001.150059,300
Dec 27, 20231.10001.28001.08001.26001.2600167,500
Dec 26, 20231.10001.10001.04001.07001.070020,700
Dec 22, 20231.00001.17000.97001.12001.1200135,800
Dec 21, 20230.96101.02000.96001.00001.000020,000
Dec 20, 20230.96001.04000.96001.00001.000043,900
Dec 19, 20230.96201.03600.93000.99000.990019,400
Dec 18, 20230.96000.99000.92200.98000.980017,600
Dec 15, 20230.97000.99000.94000.97800.978018,600
Dec 14, 20230.89001.00000.88000.95000.950032,200
Dec 13, 20230.88000.92000.87000.92000.92004,300
Dec 12, 20230.91400.92000.87000.90000.900017,100
Dec 11, 20230.93500.97000.87000.93000.930015,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...