NasdaqCM - Nasdaq Real Time Price USD

Greenpro Capital Corp. (GRNQ)

Compare
0.9000
+0.0100
+(1.12%)
As of 11:20:44 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20250.83500.90000.83500.90000.90009,498
Apr 8, 20250.85900.91200.84000.89000.890034,700
Apr 7, 20250.85300.89200.84000.84000.840028,700
Apr 4, 20250.89000.92000.88500.89300.893022,200
Apr 3, 20250.95000.95000.89500.91300.913032,500
Apr 2, 20250.90100.95000.89000.95000.950017,600
Apr 1, 20250.92000.92000.90000.90000.90001,700
Mar 31, 20250.89000.96000.88500.89000.890018,400
Mar 28, 20250.92000.97000.88000.91600.916010,200
Mar 27, 20250.92000.92000.89800.89800.89805,000
Mar 26, 20250.94000.94000.90000.90000.90006,300
Mar 25, 20250.90000.94000.90000.90000.90001,700
Mar 24, 20250.93000.97400.93000.93000.93002,100
Mar 21, 20250.94000.94000.90000.93000.9300800
Mar 20, 20250.94000.96300.91100.91100.91107,700
Mar 19, 20250.93401.00000.89500.91900.919077,700
Mar 18, 20250.90500.90500.88000.88100.881014,500
Mar 17, 20250.91000.92000.88000.90400.904033,600
Mar 14, 20250.92500.94000.92000.92400.924014,100
Mar 13, 20250.93000.96000.92000.92000.920019,800
Mar 12, 20250.95000.95000.91800.92500.92504,900
Mar 11, 20250.92000.96000.92000.95000.950020,300
Mar 10, 20250.93600.94000.92000.94000.94004,900
Mar 7, 20250.97200.99600.93600.95000.95007,700
Mar 6, 20250.91500.98000.91500.97900.979017,200
Mar 5, 20250.91000.98000.90000.93600.936035,400
Mar 4, 20250.96000.96000.90000.91000.910015,600
Mar 3, 20250.94000.98500.91000.95000.950016,300
Feb 28, 20250.95001.00700.92300.92300.923026,400
Feb 27, 20251.00001.03000.97000.97300.973012,900
Feb 26, 20251.02001.02000.98000.98000.980014,700
Feb 25, 20251.02001.03000.96001.01001.010015,900
Feb 24, 20251.01001.01000.99401.00001.000010,200
Feb 21, 20251.04201.04200.95401.01001.010013,900
Feb 20, 20251.03901.03901.01001.03001.030020,800
Feb 19, 20251.07501.07501.01001.02501.025031,600
Feb 18, 20251.09001.09001.04101.08001.08007,500
Feb 14, 20251.09101.11301.08501.08501.08507,300
Feb 13, 20251.12001.12001.08001.08001.080010,000
Feb 12, 20251.08001.13101.07201.10001.100021,100
Feb 11, 20251.08001.08001.05001.05001.05007,200
Feb 10, 20251.10001.13401.05001.07001.070029,100
Feb 7, 20251.07001.10001.04301.09901.099029,700
Feb 6, 20251.05901.06000.98601.05501.055010,800
Feb 5, 20250.97001.05700.97001.04001.040031,500
Feb 4, 20250.97001.00000.95000.95600.956031,000
Feb 3, 20250.99001.00000.92000.97000.970021,400
Jan 31, 20250.94101.00000.92000.97000.970024,500
Jan 30, 20251.00001.02000.99001.00001.000015,300
Jan 29, 20251.00001.02000.98001.02001.02007,900
Jan 28, 20251.01001.03000.96501.02001.020048,100
Jan 27, 20250.98001.03000.98001.00001.000041,100
Jan 24, 20251.08001.09001.01501.01501.015059,000
Jan 23, 20251.07001.09800.98001.01001.0100142,600
Jan 22, 20251.12001.15001.06001.09001.090054,200
Jan 21, 20251.11001.16001.10001.15001.150082,900
Jan 17, 20251.23001.28101.07001.07001.070095,800
Jan 16, 20251.05001.23001.05001.22001.2200186,200
Jan 15, 20251.00001.18001.00001.06001.0600199,900
Jan 14, 20251.09001.25001.02001.05001.0500485,000
Jan 13, 20252.06002.24001.09001.27001.27002,778,500
Jan 10, 20251.44001.95001.42001.89001.89002,202,500
Jan 8, 20251.17801.37001.15001.35001.3500189,400
Jan 7, 20251.22001.22001.15001.19601.196019,300
Jan 6, 20251.16001.23001.16001.17001.170035,200
Jan 3, 20251.12001.21801.11801.18001.180037,800
Jan 2, 20251.13001.19001.13001.13001.130040,200
Dec 31, 20241.09001.12801.06801.11001.110044,800
Dec 30, 20241.08001.09601.02001.08001.080059,100
Dec 27, 20241.04001.09001.03001.06001.06006,800
Dec 26, 20241.04401.10001.00001.06001.060054,000
Dec 24, 20241.03001.09501.03001.03001.030025,100
Dec 23, 20241.05001.06000.98501.05001.050026,200
Dec 20, 20241.03001.08001.03001.05001.05004,600
Dec 19, 20241.01001.03001.00001.01001.010012,300
Dec 18, 20241.00401.05001.00001.01001.010019,700
Dec 17, 20241.00001.03000.99001.02901.029026,400
Dec 16, 20241.02001.03001.00001.01501.015023,500
Dec 13, 20241.02001.03001.00001.02001.02008,200
Dec 12, 20241.04101.08001.03001.03001.030032,700
Dec 11, 20240.98001.10000.98001.04001.040087,800
Dec 10, 20241.01001.29000.95000.99000.9900606,300
Dec 9, 20240.98901.05000.98001.04001.04008,200
Dec 6, 20240.96001.04000.96001.00001.000017,000
Dec 5, 20241.11701.12001.00001.00501.005032,700
Dec 4, 20241.04601.06001.00001.06001.060036,700
Dec 3, 20241.01001.04200.97001.03001.030044,700
Dec 2, 20241.08001.08000.88201.02001.020090,800
Nov 29, 20241.05001.17101.05001.08801.088030,300
Nov 27, 20241.04001.14101.03001.06001.060038,900
Nov 26, 20241.08601.08601.02001.04001.040050,700
Nov 25, 20241.09001.15001.01001.09001.090072,900
Nov 22, 20241.27001.30001.02001.06501.065090,600
Nov 21, 20241.03801.32001.01001.30001.3000250,100
Nov 20, 20240.96001.17500.96001.06001.060073,200
Nov 19, 20241.13001.13000.96000.96000.960085,300
Nov 18, 20240.98501.19000.91001.13001.130085,000
Nov 15, 20241.03901.03900.88000.96000.960032,500
Nov 14, 20241.03001.03000.91000.93000.930059,100
Nov 13, 20241.05001.25000.92001.03001.0300131,500
Nov 12, 20240.89901.15000.80101.14001.1400198,700
Nov 11, 20240.82000.93800.82000.87500.875031,300
Nov 8, 20240.90000.90000.84400.86000.86003,200
Nov 7, 20240.91400.94300.83000.83900.839049,500
Nov 6, 20240.88400.93000.86000.86000.860017,900
Nov 5, 20240.88000.91500.86000.86000.86006,400
Nov 4, 20240.87000.94000.87000.88000.88002,100
Nov 1, 20240.91000.91900.88000.88000.880021,300
Oct 31, 20240.90000.90000.85700.86000.860010,300
Oct 30, 20240.95300.96000.88200.91000.910040,500
Oct 29, 20240.92400.97500.89000.92900.929077,900
Oct 28, 20240.90300.91000.87000.88000.88009,600
Oct 25, 20240.90000.92000.87000.89400.894016,400
Oct 24, 20240.89100.96000.87000.91900.919055,200
Oct 23, 20240.92000.92400.88000.89900.899028,000
Oct 22, 20240.91000.96800.90000.91500.915010,800
Oct 21, 20240.96200.98700.91000.97000.97007,800
Oct 18, 20240.99000.99000.94000.94600.946016,000
Oct 17, 20240.91000.93200.89000.89100.89104,900
Oct 16, 20240.91500.91500.90200.90200.90203,500
Oct 15, 20240.90000.95400.89000.89000.890020,000
Oct 14, 20240.92000.96000.90000.95400.954029,000
Oct 11, 20240.92400.94000.92000.92000.92002,100
Oct 10, 20240.89400.94000.89400.91900.91901,300
Oct 9, 20240.91800.91800.89000.89000.89004,500
Oct 8, 20240.94000.94000.90600.91800.91805,200
Oct 7, 20240.90000.92000.87000.87000.87008,800
Oct 4, 20240.93000.94200.91700.91700.91706,700
Oct 3, 20240.92000.93000.91700.93000.930012,200
Oct 2, 20240.92000.92100.92000.92000.92003,200
Oct 1, 20240.97000.98000.95500.96000.96009,100
Sep 30, 20241.00001.00000.95000.97000.97001,500
Sep 27, 20240.98001.01000.97000.98000.98002,100
Sep 26, 20240.97501.00000.92000.95000.950011,800
Sep 25, 20241.00001.02500.97500.97500.97502,300
Sep 24, 20240.91001.00000.91000.97000.97002,500
Sep 23, 20240.92001.02000.92000.95500.95502,900
Sep 20, 20241.01801.03600.92000.94000.94008,100
Sep 19, 20240.97001.02300.96000.99300.99302,700
Sep 18, 20240.98000.98000.98000.98000.9800900
Sep 17, 20240.97001.07000.95500.95500.955027,100
Sep 16, 20241.00001.12000.91000.95000.950072,100
Sep 13, 20240.93000.97000.93000.95000.95007,800
Sep 12, 20240.95001.01000.95000.96000.96001,400
Sep 11, 20240.96200.96200.96200.96200.9620400
Sep 10, 20240.92401.01000.92401.00001.00002,800
Sep 9, 20240.92001.00000.92000.92400.92401,100
Sep 6, 20240.94200.98500.93800.93800.93803,600
Sep 5, 20240.97000.99900.92500.99700.99707,700
Sep 4, 20241.05001.05000.98800.98800.988015,100
Sep 3, 20240.99001.02000.94001.01001.010025,600
Aug 30, 20240.98000.98000.96300.96300.96305,200
Aug 29, 20240.98500.98500.91500.94800.948014,800
Aug 28, 20240.92500.95000.90000.90600.90608,000
Aug 27, 20240.93001.06000.91100.95000.950022,000
Aug 26, 20240.96001.19000.91000.91000.9100137,200
Aug 23, 20240.90001.05000.90000.98000.980046,800
Aug 22, 20240.88000.95600.88000.89000.890015,700
Aug 21, 20240.92400.99800.92400.92400.92403,700
Aug 20, 20240.91000.95000.88000.88000.88003,300
Aug 19, 20240.88000.99600.88000.91000.910035,100
Aug 16, 20240.87300.95600.87000.87000.87008,500
Aug 15, 20240.88000.98800.82000.86000.860032,100
Aug 14, 20240.85000.90300.82000.86000.860024,500
Aug 13, 20240.90201.00000.81000.89300.893088,400
Aug 12, 20240.94900.94900.88000.90000.90005,400
Aug 9, 20240.94000.94000.91000.91000.91004,400
Aug 8, 20240.89500.94000.89500.94000.94004,700
Aug 7, 20240.92000.95200.88000.88000.880016,600
Aug 6, 20240.92000.95600.88000.91000.910022,400
Aug 5, 20240.90000.96000.88600.92000.920045,700
Aug 2, 20241.00001.20000.88600.92100.921063,600
Aug 1, 20241.04001.10001.00001.01001.01007,000
Jul 31, 20240.99001.08400.99001.05001.05007,600
Jul 30, 20241.07001.15000.99001.01001.010034,400
Jul 29, 20241.18001.18001.06001.07001.070017,000
Jul 26, 20241.11001.19701.03001.09001.090010,300
Jul 25, 20241.16001.16801.11001.13001.130024,100
Jul 24, 20241.02001.09001.01501.05001.05009,900
Jul 23, 20241.00001.06000.97001.02001.020048,500
Jul 22, 20241.04001.11001.02001.06501.065018,000
Jul 19, 20241.14001.15001.04001.07001.070057,400
Jul 18, 20241.24001.32001.15001.18001.180058,300
Jul 17, 20241.24001.65001.20001.28001.2800614,000
Jul 16, 20240.98001.38000.96001.37001.3700903,500
Jul 15, 20240.96001.47000.91701.18001.180010,617,300
Jul 12, 20240.93600.93600.87300.87300.873015,900
Jul 11, 20240.94500.94500.88000.88000.88005,400
Jul 10, 20240.97000.97000.91000.91000.91009,700
Jul 9, 20240.98000.98300.92000.96000.960020,300
Jul 8, 20241.00401.02000.98000.98000.980014,200
Jul 5, 20241.04001.04000.98000.98200.98209,800
Jul 3, 20240.98001.05000.98001.04901.04903,500
Jul 2, 20241.00001.06900.96000.97700.977013,200
Jul 1, 20240.98001.08000.98001.06001.06007,200
Jun 28, 20241.06001.06001.00001.06001.06002,700
Jun 27, 20241.00001.08000.95001.03001.03006,000
Jun 26, 20241.02001.02000.95000.95000.950014,000
Jun 25, 20241.04001.13801.02001.02001.020011,700
Jun 24, 20241.15001.15001.03001.03101.031012,500
Jun 21, 20241.14001.14001.08001.11001.110023,200
Jun 20, 20241.07001.16001.00001.15001.150043,600
Jun 18, 20240.93001.16000.92001.16001.160023,100
Jun 17, 20240.96001.01000.91000.91900.91904,900
Jun 14, 20241.02201.02200.95000.96000.96007,900
Jun 13, 20241.06701.07000.98300.98300.98303,800
Jun 12, 20241.00001.02801.00001.02001.02003,900
Jun 11, 20240.91001.06000.91001.00001.00005,700
Jun 10, 20241.02001.02000.90000.94500.94508,600
Jun 7, 20241.07001.11201.01001.04001.04005,000
Jun 6, 20241.24001.24001.08001.08001.08003,000
Jun 5, 20241.01001.03000.99001.03001.03003,100
Jun 4, 20240.92001.10000.84001.03001.030029,000
Jun 3, 20241.01001.02000.95000.98000.980040,200
May 31, 20241.07001.07001.00001.06001.060015,300
May 30, 20241.00001.06001.00001.03001.030013,300
May 29, 20241.11001.21000.99001.00801.008025,500
May 28, 20241.23001.23001.07001.11801.118023,300
May 24, 20241.20001.24001.18001.21301.21303,400
May 23, 20241.22001.24401.18001.21001.210010,300
May 22, 20241.22001.26001.20001.22001.220026,900
May 21, 20241.26001.26001.16001.16001.160022,200
May 20, 20241.27701.27701.16001.18101.181013,300
May 17, 20241.21001.29001.20001.22001.220017,300
May 16, 20241.21001.30001.21001.24001.24009,200
May 15, 20241.20001.22001.20001.20001.20007,500
May 14, 20241.20001.28901.20001.20001.20002,600
May 13, 20241.22001.32001.19001.20001.200011,600
May 10, 20241.22001.22001.20001.22001.22001,500
May 9, 20241.28501.28501.21001.22001.22004,900
May 8, 20241.23001.24001.21001.21001.21001,600
May 7, 20241.21001.27001.19001.23501.23508,000
May 6, 20241.31001.32001.22801.23001.23003,600
May 3, 20241.25001.25001.19401.19401.1940900
May 2, 20241.22001.25001.21601.22601.22602,000
May 1, 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 9, 20241.38001.38001.28001.28001.280021,400