GreenPro Capital Corp (GRNQ) Historical Stock Data
1.05 ↑0.04 (3.96%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GRNQ is up 1.18% a day on average. There have been 18 days where GreenPro Capital Corp closed green and 12 days where GRNQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.03 | 1.05 | ↑$0.02 (1.94%) | 1.03 | 1.08 | 4.59K |
| 2024-12-19 | 1.01 | 1.01 | ↑$0.00 (0.00%) | 1.00 | 1.03 | 12.30K |
| 2024-12-18 | 1.00 | 1.01 | ↑$0.01 (0.56%) | 1.00 | 1.05 | 19.69K |
| 2024-12-17 | 1.00 | 1.03 | ↑$0.03 (2.87%) | 0.99 | 1.03 | 26.40K |
| 2024-12-16 | 1.02 | 1.02 | ↓$0.01 (-0.49%) | 1.00 | 1.03 | 22.76K |
| 2024-12-13 | 1.02 | 1.02 | ↑$0.00 (0.00%) | 1.00 | 1.03 | 8.19K |
| 2024-12-12 | 1.04 | 1.03 | ↓$0.01 (-1.05%) | 1.03 | 1.08 | 32.70K |
| 2024-12-11 | 0.98 | 1.04 | ↑$0.06 (6.12%) | 0.98 | 1.10 | 87.91K |
| 2024-12-10 | 1.01 | 0.99 | ↓$0.02 (-1.99%) | 0.95 | 1.29 | 605.80K |
| 2024-12-09 | 0.99 | 1.04 | ↑$0.05 (5.16%) | 0.98 | 1.05 | 8.18K |
| 2024-12-06 | 0.96 | 1.00 | ↑$0.04 (4.17%) | 0.96 | 1.04 | 17.01K |
| 2024-12-05 | 1.12 | 1.01 | ↓$0.11 (-10.03%) | 1.00 | 1.12 | 32.67K |
| 2024-12-04 | 1.05 | 1.06 | ↑$0.01 (1.39%) | 1.00 | 1.06 | 36.66K |
| 2024-12-03 | 1.01 | 1.03 | ↑$0.02 (1.98%) | 0.97 | 1.04 | 44.72K |
| 2024-12-02 | 1.08 | 1.02 | ↓$0.06 (-5.56%) | 0.88 | 1.08 | 90.83K |
| 2024-11-29 | 1.05 | 1.09 | ↑$0.04 (3.58%) | 1.05 | 1.17 | 30.29K |
| 2024-11-27 | 1.04 | 1.06 | ↑$0.02 (1.92%) | 1.03 | 1.14 | 30.52K |
| 2024-11-26 | 1.09 | 1.04 | ↓$0.05 (-4.16%) | 1.02 | 1.09 | 50.69K |
| 2024-11-25 | 1.09 | 1.09 | ↑$0.00 (0.00%) | 1.01 | 1.15 | 73.31K |
| 2024-11-22 | 1.27 | 1.07 | ↓$0.21 (-16.14%) | 1.02 | 1.30 | 90.64K |
| 2024-11-21 | 1.04 | 1.30 | ↑$0.26 (25.19%) | 1.01 | 1.32 | 250.12K |
| 2024-11-20 | 0.96 | 1.06 | ↑$0.10 (10.42%) | 0.96 | 1.17 | 73.20K |
| 2024-11-19 | 1.13 | 0.96 | ↓$0.17 (-15.04%) | 0.96 | 1.13 | 85.32K |
| 2024-11-18 | 0.99 | 1.13 | ↑$0.15 (14.72%) | 0.91 | 1.19 | 85.01K |
| 2024-11-15 | 1.04 | 0.96 | ↓$0.08 (-7.64%) | 0.88 | 1.04 | 32.47K |
| 2024-11-14 | 1.03 | 0.93 | ↓$0.10 (-9.71%) | 0.91 | 1.03 | 59.14K |
| 2024-11-13 | 1.05 | 1.03 | ↓$0.02 (-1.91%) | 0.92 | 1.25 | 131.47K |
| 2024-11-12 | 0.90 | 1.14 | ↑$0.24 (26.81%) | 0.80 | 1.15 | 198.30K |
| 2024-11-11 | 0.82 | 0.88 | ↑$0.05 (6.69%) | 0.82 | 0.94 | 31.28K |
| 2024-11-08 | 0.90 | 0.86 | ↓$0.04 (-4.44%) | 0.84 | 0.90 | 3.19K |
Create an account or log in to view more rows.
$GRNQ has just been halted from trading due to volatility.
$GRNQ Green today if ya buy
$GRNQ CHUG CHUG CHUG
$GRNQ has just been halted from trading due to volatility.
$GRNQ watch for another rejection up here
$GRNQ we had no volume for days before the last big rip
$GRNQ beauty. Bag secured
$GRNQ i need more
$GRNQ just hold no panic
$GRNQ Any red I see I shall buy