StocksGreenpro Capital Corp. (GRNQ)
GRNQ
Close Price: 0.89
Open Price: 0.901
Date: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
History
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Jan 2025 | 1.1200000047683716 | 1.218000054359436 | 1.1180000305175781 | 1.1799999475479126 | 37800 |
| 06 Jan 2025 | 1.159999966621399 | 1.2300000190734863 | 1.159999966621399 | 1.1699999570846558 | 35200 |
| 07 Jan 2025 | 1.2200000286102295 | 1.2200000286102295 | 1.149999976158142 | 1.1959999799728394 | 19300 |
| 08 Jan 2025 | 1.1779999732971191 | 1.3700000047683716 | 1.149999976158142 | 1.350000023841858 | 189400 |
| 10 Jan 2025 | 1.440000057220459 | 1.9500000476837158 | 1.4199999570846558 | 1.8899999856948853 | 2202500 |
| 13 Jan 2025 | 2.059999942779541 | 2.240000009536743 | 1.090000033378601 | 1.2699999809265137 | 2778500 |
| 14 Jan 2025 | 1.090000033378601 | 1.25 | 1.0199999809265137 | 1.0499999523162842 | 485000 |
| 15 Jan 2025 | 1.0 | 1.1799999475479126 | 1.0 | 1.059999942779541 | 199900 |
| 16 Jan 2025 | 1.0499999523162842 | 1.2300000190734863 | 1.0499999523162842 | 1.2200000286102295 | 186200 |
| 17 Jan 2025 | 1.2300000190734863 | 1.281000018119812 | 1.0700000524520874 | 1.0700000524520874 | 95800 |
| 21 Jan 2025 | 1.1100000143051147 | 1.159999966621399 | 1.100000023841858 | 1.149999976158142 | 82900 |
| 22 Jan 2025 | 1.1200000047683716 | 1.149999976158142 | 1.059999942779541 | 1.090000033378601 | 54200 |
| 23 Jan 2025 | 1.0700000524520874 | 1.0980000495910645 | 0.9800000190734863 | 1.0099999904632568 | 142600 |
| 24 Jan 2025 | 1.0800000429153442 | 1.090000033378601 | 1.0149999856948853 | 1.0149999856948853 | 59000 |
| 27 Jan 2025 | 0.9800000190734863 | 1.0299999713897705 | 0.9800000190734863 | 1.0 | 41100 |
| 28 Jan 2025 | 1.0099999904632568 | 1.0299999713897705 | 0.9649999737739563 | 1.0199999809265137 | 48100 |
| 29 Jan 2025 | 1.0 | 1.0199999809265137 | 0.9800000190734863 | 1.0199999809265137 | 7900 |
| 30 Jan 2025 | 1.0 | 1.0199999809265137 | 0.9900000095367432 | 1.0 | 15300 |
| 31 Jan 2025 | 0.9409999847412109 | 1.0 | 0.9200000166893005 | 0.9700000286102295 | 24500 |
| 03 Feb 2025 | 0.9900000095367432 | 1.0 | 0.9200000166893005 | 0.9700000286102295 | 21400 |
| 04 Feb 2025 | 0.9700000286102295 | 1.0 | 0.949999988079071 | 0.9559999704360962 | 31000 |
| 05 Feb 2025 | 0.9700000286102295 | 1.0570000410079956 | 0.9700000286102295 | 1.0399999618530273 | 31500 |
| 06 Feb 2025 | 1.059000015258789 | 1.059999942779541 | 0.9860000014305115 | 1.0549999475479126 | 10800 |
| 07 Feb 2025 | 1.0700000524520874 | 1.100000023841858 | 1.0429999828338623 | 1.0989999771118164 | 29700 |
| 10 Feb 2025 | 1.100000023841858 | 1.1339999437332153 | 1.0499999523162842 | 1.0700000524520874 | 29100 |
| 11 Feb 2025 | 1.0800000429153442 | 1.0800000429153442 | 1.0499999523162842 | 1.0499999523162842 | 7200 |
| 12 Feb 2025 | 1.0800000429153442 | 1.13100004196167 | 1.0720000267028809 | 1.100000023841858 | 21100 |
| 13 Feb 2025 | 1.1200000047683716 | 1.1200000047683716 | 1.0800000429153442 | 1.0800000429153442 | 10000 |
| 14 Feb 2025 | 1.090999960899353 | 1.1130000352859497 | 1.0850000381469727 | 1.0850000381469727 | 7300 |
| 18 Feb 2025 | 1.090000033378601 | 1.090000033378601 | 1.0410000085830688 | 1.0800000429153442 | 7500 |
| 19 Feb 2025 | 1.0750000476837158 | 1.0750000476837158 | 1.0099999904632568 | 1.024999976158142 | 31600 |
| 20 Feb 2025 | 1.0390000343322754 | 1.0390000343322754 | 1.0099999904632568 | 1.0299999713897705 | 20800 |
| 21 Feb 2025 | 1.0420000553131104 | 1.0420000553131104 | 0.9539999961853027 | 1.0099999904632568 | 13900 |
| 24 Feb 2025 | 1.0099999904632568 | 1.0099999904632568 | 0.9940000176429749 | 1.0 | 10200 |
| 25 Feb 2025 | 1.0199999809265137 | 1.0299999713897705 | 0.9599999785423279 | 1.0099999904632568 | 15900 |
| 26 Feb 2025 | 1.0199999809265137 | 1.0199999809265137 | 0.9800000190734863 | 0.9800000190734863 | 14700 |
| 27 Feb 2025 | 1.0 | 1.0299999713897705 | 0.9700000286102295 | 0.9729999899864197 | 12900 |
| 28 Feb 2025 | 0.949999988079071 | 1.0069999694824219 | 0.9229999780654907 | 0.9229999780654907 | 26400 |
| 03 Mar 2025 | 0.9399999976158142 | 0.9850000143051147 | 0.9100000262260437 | 0.949999988079071 | 16300 |
| 04 Mar 2025 | 0.9599999785423279 | 0.9599999785423279 | 0.8999999761581421 | 0.9100000262260437 | 15600 |
| 05 Mar 2025 | 0.9100000262260437 | 0.9800000190734863 | 0.8999999761581421 | 0.9359999895095825 | 35400 |
| 06 Mar 2025 | 0.9150000214576721 | 0.9800000190734863 | 0.9150000214576721 | 0.9789999723434448 | 17200 |
| 07 Mar 2025 | 0.972000002861023 | 0.9959999918937683 | 0.9359999895095825 | 0.949999988079071 | 7700 |
| 10 Mar 2025 | 0.9359999895095825 | 0.9399999976158142 | 0.9200000166893005 | 0.9399999976158142 | 4900 |
| 11 Mar 2025 | 0.9200000166893005 | 0.9599999785423279 | 0.9200000166893005 | 0.949999988079071 | 20300 |
| 12 Mar 2025 | 0.949999988079071 | 0.949999988079071 | 0.9179999828338623 | 0.925000011920929 | 4900 |
| 13 Mar 2025 | 0.9300000071525574 | 0.9599999785423279 | 0.9200000166893005 | 0.9200000166893005 | 19800 |
| 14 Mar 2025 | 0.925000011920929 | 0.9399999976158142 | 0.9200000166893005 | 0.9240000247955322 | 14100 |
| 17 Mar 2025 | 0.9100000262260437 | 0.9200000166893005 | 0.8799999952316284 | 0.9039999842643738 | 33600 |
| 18 Mar 2025 | 0.9049999713897705 | 0.9049999713897705 | 0.8799999952316284 | 0.8809999823570251 | 14500 |
| 19 Mar 2025 | 0.9340000152587891 | 1.0 | 0.8949999809265137 | 0.9190000295639038 | 77700 |
| 20 Mar 2025 | 0.9399999976158142 | 0.9629999995231628 | 0.9110000133514404 | 0.9110000133514404 | 7700 |
| 21 Mar 2025 | 0.9399999976158142 | 0.9399999976158142 | 0.8999999761581421 | 0.9300000071525574 | 800 |
| 24 Mar 2025 | 0.9300000071525574 | 0.9739999771118164 | 0.9300000071525574 | 0.9300000071525574 | 2100 |
| 25 Mar 2025 | 0.8999999761581421 | 0.9399999976158142 | 0.8999999761581421 | 0.8999999761581421 | 1700 |
| 26 Mar 2025 | 0.9399999976158142 | 0.9399999976158142 | 0.8999999761581421 | 0.8999999761581421 | 6300 |
| 27 Mar 2025 | 0.9200000166893005 | 0.9200000166893005 | 0.8980000019073486 | 0.8980000019073486 | 5000 |
| 28 Mar 2025 | 0.9200000166893005 | 0.9700000286102295 | 0.8799999952316284 | 0.9160000085830688 | 10200 |
| 31 Mar 2025 | 0.8899999856948853 | 0.9599999785423279 | 0.8849999904632568 | 0.8899999856948853 | 18400 |
| 01 Apr 2025 | 0.9200000166893005 | 0.9200000166893005 | 0.8999999761581421 | 0.8999999761581421 | 1700 |
| 02 Apr 2025 | 0.9010000228881836 | 0.949999988079071 | 0.8899999856948853 | 0.949999988079071 | 17600 |