NasdaqCM - Nasdaq Real Time Price USD

Greenpro Capital Corp. (GRNQ)

Compare
0.9200 +0.0200 (+2.22%)
As of 12:09 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 18, 2024 0.9850 0.9850 0.9200 0.9200 0.9200 10,179
Nov 15, 2024 1.0390 1.0390 0.8800 0.9600 0.9600 32,500
Nov 14, 2024 1.0300 1.0300 0.9100 0.9300 0.9300 59,100
Nov 13, 2024 1.0500 1.2500 0.9200 1.0300 1.0300 131,500
Nov 12, 2024 0.8990 1.1500 0.8010 1.1400 1.1400 198,700
Nov 11, 2024 0.8200 0.9380 0.8200 0.8750 0.8750 31,300
Nov 8, 2024 0.9000 0.9000 0.8440 0.8600 0.8600 3,200
Nov 7, 2024 0.9140 0.9430 0.8300 0.8390 0.8390 49,500
Nov 6, 2024 0.8840 0.9300 0.8600 0.8600 0.8600 17,900
Nov 5, 2024 0.8800 0.9150 0.8600 0.8600 0.8600 6,400
Nov 4, 2024 0.8700 0.9400 0.8700 0.8800 0.8800 2,100
Nov 1, 2024 0.9100 0.9190 0.8800 0.8800 0.8800 21,300
Oct 31, 2024 0.9000 0.9000 0.8570 0.8600 0.8600 10,300
Oct 30, 2024 0.9530 0.9600 0.8820 0.9100 0.9100 40,500
Oct 29, 2024 0.9240 0.9750 0.8900 0.9290 0.9290 77,900
Oct 28, 2024 0.9030 0.9100 0.8700 0.8800 0.8800 9,600
Oct 25, 2024 0.9000 0.9200 0.8700 0.8940 0.8940 16,400
Oct 24, 2024 0.8910 0.9600 0.8700 0.9190 0.9190 55,200
Oct 23, 2024 0.9200 0.9240 0.8800 0.8990 0.8990 28,000
Oct 22, 2024 0.9100 0.9680 0.9000 0.9150 0.9150 10,800
Oct 21, 2024 0.9620 0.9870 0.9100 0.9700 0.9700 7,800
Oct 18, 2024 0.9900 0.9900 0.9400 0.9460 0.9460 16,000
Oct 17, 2024 0.9100 0.9320 0.8900 0.8910 0.8910 4,900
Oct 16, 2024 0.9150 0.9150 0.9020 0.9020 0.9020 3,500
Oct 15, 2024 0.9000 0.9540 0.8900 0.8900 0.8900 20,000
Oct 14, 2024 0.9200 0.9600 0.9000 0.9540 0.9540 29,000
Oct 11, 2024 0.9240 0.9400 0.9200 0.9200 0.9200 2,100
Oct 10, 2024 0.8940 0.9400 0.8940 0.9190 0.9190 1,300
Oct 9, 2024 0.9180 0.9180 0.8900 0.8900 0.8900 4,500
Oct 8, 2024 0.9400 0.9400 0.9060 0.9180 0.9180 5,200
Oct 7, 2024 0.9000 0.9200 0.8700 0.8700 0.8700 8,800
Oct 4, 2024 0.9300 0.9420 0.9170 0.9170 0.9170 6,700
Oct 3, 2024 0.9200 0.9300 0.9170 0.9300 0.9300 12,200
Oct 2, 2024 0.9200 0.9210 0.9200 0.9200 0.9200 3,200
Oct 1, 2024 0.9700 0.9800 0.9550 0.9600 0.9600 9,100
Sep 30, 2024 1.0000 1.0000 0.9500 0.9700 0.9700 1,500
Sep 27, 2024 0.9800 1.0100 0.9700 0.9800 0.9800 2,100
Sep 26, 2024 0.9750 1.0000 0.9200 0.9500 0.9500 11,800
Sep 25, 2024 1.0000 1.0250 0.9750 0.9750 0.9750 2,300
Sep 24, 2024 0.9100 1.0000 0.9100 0.9700 0.9700 2,500
Sep 23, 2024 0.9200 1.0200 0.9200 0.9550 0.9550 2,900
Sep 20, 2024 1.0180 1.0360 0.9200 0.9400 0.9400 8,100
Sep 19, 2024 0.9700 1.0230 0.9600 0.9930 0.9930 2,700
Sep 18, 2024 0.9800 0.9800 0.9800 0.9800 0.9800 900
Sep 17, 2024 0.9700 1.0700 0.9550 0.9550 0.9550 27,100
Sep 16, 2024 1.0000 1.1200 0.9100 0.9500 0.9500 72,100
Sep 13, 2024 0.9300 0.9700 0.9300 0.9500 0.9500 7,800
Sep 12, 2024 0.9500 1.0100 0.9500 0.9600 0.9600 1,400
Sep 11, 2024 0.9620 0.9620 0.9620 0.9620 0.9620 400
Sep 10, 2024 0.9240 1.0100 0.9240 1.0000 1.0000 2,800
Sep 9, 2024 0.9200 1.0000 0.9200 0.9240 0.9240 1,100
Sep 6, 2024 0.9420 0.9850 0.9380 0.9380 0.9380 3,600
Sep 5, 2024 0.9700 0.9990 0.9250 0.9970 0.9970 7,700
Sep 4, 2024 1.0500 1.0500 0.9880 0.9880 0.9880 15,100
Sep 3, 2024 0.9900 1.0200 0.9400 1.0100 1.0100 25,600
Aug 30, 2024 0.9800 0.9800 0.9630 0.9630 0.9630 5,200
Aug 29, 2024 0.9850 0.9850 0.9150 0.9480 0.9480 14,800
Aug 28, 2024 0.9250 0.9500 0.9000 0.9060 0.9060 8,000
Aug 27, 2024 0.9300 1.0600 0.9110 0.9500 0.9500 22,000
Aug 26, 2024 0.9600 1.1900 0.9100 0.9100 0.9100 137,200
Aug 23, 2024 0.9000 1.0500 0.9000 0.9800 0.9800 46,800
Aug 22, 2024 0.8800 0.9560 0.8800 0.8900 0.8900 15,700
Aug 21, 2024 0.9240 0.9980 0.9240 0.9240 0.9240 3,700
Aug 20, 2024 0.9100 0.9500 0.8800 0.8800 0.8800 3,300
Aug 19, 2024 0.8800 0.9960 0.8800 0.9100 0.9100 35,100
Aug 16, 2024 0.8730 0.9560 0.8700 0.8700 0.8700 8,500
Aug 15, 2024 0.8800 0.9880 0.8200 0.8600 0.8600 32,100
Aug 14, 2024 0.8500 0.9030 0.8200 0.8600 0.8600 24,500
Aug 13, 2024 0.9020 1.0000 0.8100 0.8930 0.8930 88,400
Aug 12, 2024 0.9490 0.9490 0.8800 0.9000 0.9000 5,400
Aug 9, 2024 0.9400 0.9400 0.9100 0.9100 0.9100 4,400
Aug 8, 2024 0.8950 0.9400 0.8950 0.9400 0.9400 4,700
Aug 7, 2024 0.9200 0.9520 0.8800 0.8800 0.8800 16,600
Aug 6, 2024 0.9200 0.9560 0.8800 0.9100 0.9100 22,400
Aug 5, 2024 0.9000 0.9600 0.8860 0.9200 0.9200 45,700
Aug 2, 2024 1.0000 1.2000 0.8860 0.9210 0.9210 63,600
Aug 1, 2024 1.0400 1.1000 1.0000 1.0100 1.0100 7,000
Jul 31, 2024 0.9900 1.0840 0.9900 1.0500 1.0500 7,600
Jul 30, 2024 1.0700 1.1500 0.9900 1.0100 1.0100 34,400
Jul 29, 2024 1.1800 1.1800 1.0600 1.0700 1.0700 17,000
Jul 26, 2024 1.1100 1.1970 1.0300 1.0900 1.0900 10,300
Jul 25, 2024 1.1600 1.1680 1.1100 1.1300 1.1300 24,100
Jul 24, 2024 1.0200 1.0900 1.0150 1.0500 1.0500 9,900
Jul 23, 2024 1.0000 1.0600 0.9700 1.0200 1.0200 48,500
Jul 22, 2024 1.0400 1.1100 1.0200 1.0650 1.0650 18,000
Jul 19, 2024 1.1400 1.1500 1.0400 1.0700 1.0700 57,400
Jul 18, 2024 1.2400 1.3200 1.1500 1.1800 1.1800 58,300
Jul 17, 2024 1.2400 1.6500 1.2000 1.2800 1.2800 614,000
Jul 16, 2024 0.9800 1.3800 0.9600 1.3700 1.3700 903,500
Jul 15, 2024 0.9600 1.4700 0.9170 1.1800 1.1800 10,617,300
Jul 12, 2024 0.9360 0.9360 0.8730 0.8730 0.8730 15,900
Jul 11, 2024 0.9450 0.9450 0.8800 0.8800 0.8800 5,400
Jul 10, 2024 0.9700 0.9700 0.9100 0.9100 0.9100 9,700
Jul 9, 2024 0.9800 0.9830 0.9200 0.9600 0.9600 20,300
Jul 8, 2024 1.0040 1.0200 0.9800 0.9800 0.9800 14,200
Jul 5, 2024 1.0400 1.0400 0.9800 0.9820 0.9820 9,800
Jul 3, 2024 0.9800 1.0500 0.9800 1.0490 1.0490 3,500
Jul 2, 2024 1.0000 1.0690 0.9600 0.9770 0.9770 13,200
Jul 1, 2024 0.9800 1.0800 0.9800 1.0600 1.0600 7,200
Jun 28, 2024 1.0600 1.0600 1.0000 1.0600 1.0600 2,700
Jun 27, 2024 1.0000 1.0800 0.9500 1.0300 1.0300 6,000
Jun 26, 2024 1.0200 1.0200 0.9500 0.9500 0.9500 14,000
Jun 25, 2024 1.0400 1.1380 1.0200 1.0200 1.0200 11,700
Jun 24, 2024 1.1500 1.1500 1.0300 1.0310 1.0310 12,500
Jun 21, 2024 1.1400 1.1400 1.0800 1.1100 1.1100 23,200
Jun 20, 2024 1.0700 1.1600 1.0000 1.1500 1.1500 43,600
Jun 18, 2024 0.9300 1.1600 0.9200 1.1600 1.1600 23,100
Jun 17, 2024 0.9600 1.0100 0.9100 0.9190 0.9190 4,900
Jun 14, 2024 1.0220 1.0220 0.9500 0.9600 0.9600 7,900
Jun 13, 2024 1.0670 1.0700 0.9830 0.9830 0.9830 3,800
Jun 12, 2024 1.0000 1.0280 1.0000 1.0200 1.0200 3,900
Jun 11, 2024 0.9100 1.0600 0.9100 1.0000 1.0000 5,700
Jun 10, 2024 1.0200 1.0200 0.9000 0.9450 0.9450 8,600
Jun 7, 2024 1.0700 1.1120 1.0100 1.0400 1.0400 5,000
Jun 6, 2024 1.2400 1.2400 1.0800 1.0800 1.0800 3,000
Jun 5, 2024 1.0100 1.0300 0.9900 1.0300 1.0300 3,100
Jun 4, 2024 0.9200 1.1000 0.8400 1.0300 1.0300 29,000
Jun 3, 2024 1.0100 1.0200 0.9500 0.9800 0.9800 40,200
May 31, 2024 1.0700 1.0700 1.0000 1.0600 1.0600 15,300
May 30, 2024 1.0000 1.0600 1.0000 1.0300 1.0300 13,300
May 29, 2024 1.1100 1.2100 0.9900 1.0080 1.0080 25,500
May 28, 2024 1.2300 1.2300 1.0700 1.1180 1.1180 23,300
May 24, 2024 1.2000 1.2400 1.1800 1.2130 1.2130 3,400
May 23, 2024 1.2200 1.2440 1.1800 1.2100 1.2100 10,300
May 22, 2024 1.2200 1.2600 1.2000 1.2200 1.2200 26,900
May 21, 2024 1.2600 1.2600 1.1600 1.1600 1.1600 22,200
May 20, 2024 1.2770 1.2770 1.1600 1.1810 1.1810 13,300
May 17, 2024 1.2100 1.2900 1.2000 1.2200 1.2200 17,300
May 16, 2024 1.2100 1.3000 1.2100 1.2400 1.2400 9,200
May 15, 2024 1.2000 1.2200 1.2000 1.2000 1.2000 7,500
May 14, 2024 1.2000 1.2890 1.2000 1.2000 1.2000 2,600
May 13, 2024 1.2200 1.3200 1.1900 1.2000 1.2000 11,600
May 10, 2024 1.2200 1.2200 1.2000 1.2200 1.2200 1,500
May 9, 2024 1.2850 1.2850 1.2100 1.2200 1.2200 4,900
May 8, 2024 1.2300 1.2400 1.2100 1.2100 1.2100 1,600
May 7, 2024 1.2100 1.2700 1.1900 1.2350 1.2350 8,000
May 6, 2024 1.3100 1.3200 1.2280 1.2300 1.2300 3,600
May 3, 2024 1.2500 1.2500 1.1940 1.1940 1.1940 900
May 2, 2024 1.2200 1.2500 1.2160 1.2260 1.2260 2,000
May 1, 2024 1.2200 1.2300 1.2100 1.2100 1.2100 4,700
Apr 30, 2024 1.2100 1.3200 1.2100 1.2700 1.2700 10,700
Apr 29, 2024 1.2000 1.2000 1.1800 1.1800 1.1800 4,700
Apr 26, 2024 1.1900 1.2200 1.1500 1.1600 1.1600 5,900
Apr 25, 2024 1.1700 1.2200 1.1200 1.1500 1.1500 6,700
Apr 24, 2024 1.2300 1.2300 1.1900 1.2100 1.2100 4,400
Apr 23, 2024 1.2300 1.2600 1.1900 1.2600 1.2600 1,800
Apr 22, 2024 1.1900 1.1900 1.1700 1.1900 1.1900 2,900
Apr 19, 2024 1.2260 1.2600 1.1600 1.1600 1.1600 14,600
Apr 18, 2024 1.2450 1.2700 1.2200 1.2200 1.2200 5,000
Apr 17, 2024 1.2200 1.2700 1.2200 1.2200 1.2200 5,700
Apr 16, 2024 1.2230 1.2400 1.2100 1.2100 1.2100 10,600
Apr 15, 2024 1.2900 1.2900 1.2400 1.2400 1.2400 3,800
Apr 12, 2024 1.2100 1.2800 1.2100 1.2600 1.2600 25,100
Apr 11, 2024 1.2500 1.3000 1.1700 1.1800 1.1800 23,600
Apr 10, 2024 1.3400 1.3400 1.2000 1.2000 1.2000 29,200
Apr 9, 2024 1.3800 1.3800 1.2800 1.2800 1.2800 21,400
Apr 8, 2024 1.3660 1.4700 1.3000 1.3000 1.3000 9,800
Apr 5, 2024 1.4110 1.4110 1.3000 1.3000 1.3000 11,100
Apr 4, 2024 1.3300 1.4870 1.3000 1.3000 1.3000 5,000
Apr 3, 2024 1.3500 1.3700 1.3250 1.3300 1.3300 13,000
Apr 2, 2024 1.6300 1.6300 1.3550 1.3800 1.3800 15,400
Apr 1, 2024 1.4500 1.4600 1.3100 1.3600 1.3600 13,600
Mar 28, 2024 1.5200 1.5900 1.3000 1.3990 1.3990 78,900
Mar 27, 2024 1.5200 1.5200 1.5100 1.5100 1.5100 3,300
Mar 26, 2024 1.5500 1.5810 1.4800 1.5000 1.5000 9,200
Mar 25, 2024 1.5500 1.6400 1.5500 1.5510 1.5510 11,000
Mar 22, 2024 1.5400 1.6500 1.5070 1.5900 1.5900 4,400
Mar 21, 2024 1.5010 1.6100 1.5010 1.5740 1.5740 10,300
Mar 20, 2024 1.4800 1.6100 1.4800 1.5500 1.5500 17,600
Mar 19, 2024 1.6000 1.6380 1.4350 1.5000 1.5000 45,400
Mar 18, 2024 1.6000 1.6500 1.6000 1.6000 1.6000 7,000
Mar 15, 2024 1.6190 1.6750 1.6000 1.6300 1.6300 19,300
Mar 14, 2024 1.6400 1.6800 1.6200 1.6200 1.6200 18,300
Mar 13, 2024 1.6600 1.7500 1.6100 1.6420 1.6420 15,100
Mar 12, 2024 1.6800 1.7560 1.6400 1.6400 1.6400 34,400
Mar 11, 2024 1.6900 1.8780 1.6120 1.7300 1.7300 47,400
Mar 8, 2024 1.5700 1.6900 1.5600 1.6900 1.6900 42,800
Mar 7, 2024 1.5600 1.5900 1.5000 1.5800 1.5800 35,400
Mar 6, 2024 1.5300 1.5970 1.5300 1.5860 1.5860 10,700
Mar 5, 2024 1.5400 1.6000 1.5100 1.6000 1.6000 30,300
Mar 4, 2024 1.6300 1.6500 1.5510 1.5700 1.5700 24,300
Mar 1, 2024 1.6100 1.6400 1.5700 1.6000 1.6000 11,700
Feb 29, 2024 1.7000 1.7000 1.5700 1.6100 1.6100 23,900
Feb 28, 2024 1.5400 1.7300 1.5100 1.6400 1.6400 44,100
Feb 27, 2024 1.5400 1.5700 1.5000 1.5600 1.5600 24,900
Feb 26, 2024 1.4900 1.5500 1.4300 1.5300 1.5300 33,400
Feb 23, 2024 1.4500 1.5400 1.3500 1.5400 1.5400 43,400
Feb 22, 2024 1.4100 1.4400 1.3800 1.4340 1.4340 13,900
Feb 21, 2024 1.4300 1.4800 1.3200 1.4200 1.4200 27,300
Feb 20, 2024 1.4800 1.5400 1.3400 1.4800 1.4800 136,200
Feb 16, 2024 1.5400 1.5700 1.4200 1.5500 1.5500 139,000
Feb 15, 2024 1.3400 1.7200 1.2000 1.6400 1.6400 3,579,900
Feb 14, 2024 1.1400 1.4500 1.1000 1.3700 1.3700 141,800
Feb 13, 2024 1.2200 1.2200 1.0600 1.1100 1.1100 16,300
Feb 12, 2024 1.0700 1.3000 1.0200 1.2000 1.2000 60,400
Feb 9, 2024 1.1400 1.1450 1.0100 1.0500 1.0500 24,700
Feb 8, 2024 1.2000 1.2000 1.1000 1.1500 1.1500 22,500
Feb 7, 2024 1.1860 1.1860 1.1100 1.1220 1.1220 4,100
Feb 6, 2024 1.1200 1.1200 1.0910 1.1000 1.1000 11,800
Feb 5, 2024 1.1800 1.2700 1.1400 1.1400 1.1400 8,400
Feb 2, 2024 1.2000 1.2200 1.1800 1.1840 1.1840 15,400
Feb 1, 2024 1.2100 1.2100 1.2000 1.2000 1.2000 2,700
Jan 31, 2024 1.2290 1.3720 1.2100 1.2100 1.2100 46,800
Jan 30, 2024 1.2100 1.2400 1.1600 1.2300 1.2300 12,000
Jan 29, 2024 1.2200 1.2440 1.1800 1.2000 1.2000 13,300
Jan 26, 2024 1.1200 1.1600 1.1100 1.1500 1.1500 19,400
Jan 25, 2024 1.1900 1.1900 1.1000 1.1200 1.1200 26,700
Jan 24, 2024 1.1200 1.1500 1.0300 1.1300 1.1300 13,800
Jan 23, 2024 1.1700 1.3800 1.1000 1.1400 1.1400 38,000
Jan 22, 2024 1.2010 1.2200 1.1640 1.1800 1.1800 20,500
Jan 19, 2024 1.1600 1.1910 1.1000 1.1600 1.1600 10,500
Jan 18, 2024 1.2000 1.2400 1.1300 1.1500 1.1500 30,800
Jan 17, 2024 1.2220 1.3050 1.0900 1.1500 1.1500 8,800
Jan 16, 2024 1.4400 1.4400 1.2100 1.2200 1.2200 29,900
Jan 12, 2024 1.2900 1.3600 1.2900 1.3600 1.3600 11,000
Jan 11, 2024 1.4500 1.5500 1.2900 1.3200 1.3200 110,800
Jan 10, 2024 1.2800 1.4500 1.2700 1.4300 1.4300 102,900
Jan 9, 2024 1.2000 1.3200 1.2000 1.2700 1.2700 89,300
Jan 8, 2024 1.2000 1.2670 1.1600 1.2000 1.2000 11,200
Jan 5, 2024 1.2000 1.2500 1.1400 1.2500 1.2500 69,200
Jan 4, 2024 1.1220 1.2800 1.1100 1.2700 1.2700 36,900
Jan 3, 2024 1.2800 1.2850 1.1000 1.1400 1.1400 140,700
Jan 2, 2024 1.2900 1.4000 1.2000 1.2500 1.2500 109,600
Dec 29, 2023 1.1900 1.3100 1.1240 1.1800 1.1800 96,800
Dec 28, 2023 1.1600 1.1900 1.1300 1.1500 1.1500 59,300
Dec 27, 2023 1.1000 1.2800 1.0800 1.2600 1.2600 167,500
Dec 26, 2023 1.1000 1.1000 1.0400 1.0700 1.0700 20,700
Dec 22, 2023 1.0000 1.1700 0.9700 1.1200 1.1200 135,800
Dec 21, 2023 0.9610 1.0200 0.9600 1.0000 1.0000 20,000
Dec 20, 2023 0.9600 1.0400 0.9600 1.0000 1.0000 43,900
Dec 19, 2023 0.9620 1.0360 0.9300 0.9900 0.9900 19,400
Dec 18, 2023 0.9600 0.9900 0.9220 0.9800 0.9800 17,600
Dec 15, 2023 0.9700 0.9900 0.9400 0.9780 0.9780 18,600
Dec 14, 2023 0.8900 1.0000 0.8800 0.9500 0.9500 32,200
Dec 13, 2023 0.8800 0.9200 0.8700 0.9200 0.9200 4,300
Dec 12, 2023 0.9140 0.9200 0.8700 0.9000 0.9000 17,100
Dec 11, 2023 0.9350 0.9700 0.8700 0.9300 0.9300 15,400
Dec 8, 2023 0.9030 0.9350 0.8800 0.9080 0.9080 15,800
Dec 7, 2023 0.9000 0.9550 0.8400 0.8600 0.8600 26,400
Dec 6, 2023 0.9500 1.0500 0.9100 0.9100 0.9100 52,300
Dec 5, 2023 0.9400 1.0500 0.9400 0.9900 0.9900 44,700
Dec 4, 2023 0.9000 1.0090 0.9000 0.9100 0.9100 26,300
Dec 1, 2023 0.8000 0.9200 0.8000 0.9100 0.9100 17,800
Nov 30, 2023 0.7900 0.8690 0.7700 0.8290 0.8290 9,300
Nov 29, 2023 0.8390 0.8600 0.7900 0.8010 0.8010 25,200
Nov 28, 2023 0.9200 0.9200 0.8240 0.8690 0.8690 13,600
Nov 27, 2023 0.8500 0.8930 0.8100 0.8200 0.8200 15,300
Nov 24, 2023 0.8700 0.9300 0.8200 0.8400 0.8400 21,800
Nov 22, 2023 0.9700 0.9900 0.9200 0.9640 0.9640 5,300
Nov 21, 2023 1.0050 1.0300 0.9600 1.0000 1.0000 15,400
Nov 20, 2023 0.9680 1.0400 0.9000 1.0200 1.0200 30,200

Related Tickers