GRNQ - Greenpro Capital Corp.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 14, 20200.50000.55000.49000.49100.49101,500
Feb 13, 20200.53600.53600.47000.49400.494018,500
Feb 12, 20200.65200.65200.45000.55000.550039,600
Feb 11, 20200.70000.71000.60600.63000.6300143,500
Feb 10, 20200.58000.74000.55000.69000.690091,300
Feb 07, 20200.52000.58000.52000.56900.569018,000
Feb 06, 20200.54300.54300.45000.50000.500021,200
Feb 05, 20200.50000.50000.44000.44500.44502,600
Feb 04, 20200.47900.50300.45000.45000.45005,700
Feb 03, 20200.45500.46000.45500.46000.46008,400
Jan 31, 20200.45100.48000.41200.45000.45004,500
Jan 30, 20200.49200.49700.46100.48400.48403,600
Jan 29, 20200.54000.55000.50800.50800.50805,700
Jan 28, 20200.57700.57700.51000.52300.52306,000
Jan 27, 20200.50000.54600.50000.52400.52406,600
Jan 24, 20200.50300.55800.50000.50000.500052,600
Jan 23, 20200.54200.54800.53000.54800.54804,400
Jan 22, 20200.56000.58500.52300.54500.545014,700
Jan 21, 20200.56000.59900.56000.56500.565014,500
Jan 17, 20200.57000.58000.56000.58000.580019,100
Jan 16, 20200.60000.60000.56200.58000.580016,700
Jan 15, 20200.65000.65000.58100.62000.620014,200
Jan 14, 20200.65000.69000.65000.66700.66704,600
Jan 13, 20200.67000.67000.65000.66200.662010,300
Jan 10, 20200.70000.73000.65000.68400.68408,100
Jan 09, 20200.78000.78600.69000.70000.700055,700
Jan 08, 20200.67300.87800.67300.78000.7800169,500
Jan 07, 20200.68000.69000.56300.68800.688067,500
Jan 06, 20200.66200.72000.65000.65000.6500121,500
Jan 03, 20200.59000.69000.56000.66000.6600115,700
Jan 02, 20200.57000.61300.57000.58700.587035,100
Dec 31, 20190.62000.62300.57000.57000.570058,700
Dec 30, 20190.60300.73000.58100.63300.6330191,700
Dec 27, 20190.59900.63500.57000.63000.6300124,200
Dec 26, 20190.60000.69000.56000.56000.5600152,700
Dec 24, 20190.67100.79000.63000.72900.7290208,700
Dec 23, 20190.49000.63000.49000.61000.6100111,800
Dec 20, 20190.46100.51000.41000.50000.500010,800
Dec 19, 20190.49000.52000.45300.46000.460037,300
Dec 18, 20190.45000.50000.45000.45600.45603,500
Dec 17, 20190.43100.43100.43100.43100.4310300
Dec 16, 20190.45000.45000.41000.42200.422023,300
Dec 13, 20190.44600.45000.44600.44600.44602,500
Dec 12, 20190.47000.53700.45000.49000.490022,100
Dec 11, 20190.42000.47000.40500.44400.44405,800
Dec 10, 20190.43000.43200.41200.41200.412014,500
Dec 09, 20190.43000.44000.43000.43000.43008,300
Dec 06, 20190.45000.48700.40000.43100.431026,800
Dec 05, 20190.49300.49300.45100.45100.451017,800
Dec 04, 20190.54700.54700.48000.48000.48005,500
Dec 03, 20190.47000.49200.47000.47000.470038,600
Dec 02, 20190.52000.59900.46100.52000.520019,500
Nov 29, 20190.88000.88000.51000.56000.5600193,000
Nov 27, 20190.43500.63000.42500.62900.6290144,700
Nov 26, 20190.45200.45400.43200.43200.43205,000
Nov 25, 20190.45300.54800.43000.43000.43005,700
Nov 22, 20190.42000.43700.40100.43100.431021,300
Nov 21, 20190.50000.55000.48000.48000.480020,700
Nov 20, 20190.40000.53000.40000.43600.43605,700
Nov 19, 20190.51200.51200.42300.46100.461014,500
Nov 18, 20190.61000.61000.52400.54300.54308,400
Nov 15, 20190.66000.66000.56600.60800.60806,800
Nov 14, 20190.65000.68000.60000.61800.618019,100
Nov 13, 20190.65000.70000.65000.68000.68001,000
Nov 12, 20190.65100.69700.65100.69700.69703,700
Nov 11, 20190.66000.70600.65000.70600.70601,900
Nov 08, 20190.69000.75000.69000.69700.69704,200
Nov 07, 20190.76500.76500.69000.75000.75007,600
Nov 06, 20190.76000.76000.66200.71000.710013,000
Nov 05, 20190.79000.79000.75200.78200.78205,600
Nov 04, 20190.73000.87100.73000.82800.82808,200
Nov 01, 20190.75500.85000.72200.73000.7300131,600
Oct 31, 20190.69000.76000.69000.72300.7230115,700
Oct 30, 20190.65100.72000.65100.66000.66001,700
Oct 29, 20190.72000.72000.67400.70000.700030,700
Oct 28, 20190.74700.74700.73000.73500.73501,600
Oct 25, 20190.72000.75000.72000.74700.74705,200
Oct 24, 20190.72500.73000.72000.72300.72309,400
Oct 23, 20190.75000.75000.70000.72500.725023,500
Oct 22, 20190.76000.76000.72000.74900.749027,800
Oct 21, 20190.81600.81600.76000.76000.760038,100
Oct 18, 20190.90300.96500.76000.81000.810073,200
Oct 17, 20190.95001.02200.85000.85000.850082,800
Oct 16, 20191.50001.50001.01001.02001.0200246,600
Oct 15, 20190.87502.81700.87501.24001.24001,199,400
Oct 14, 20190.89300.89300.89300.89300.8930-
Oct 11, 20190.89300.89300.89300.89300.8930600
Oct 10, 20190.85000.85000.85000.85000.8500-
Oct 09, 20190.85000.85000.85000.85000.85001,100
Oct 08, 20190.99000.99000.85000.85000.85002,800
Oct 07, 20190.90000.94600.85000.85000.8500600
Oct 04, 20190.93200.93200.80000.85000.850011,400
Oct 03, 20190.97001.05000.85100.85100.85101,600
Oct 02, 20191.04001.05000.81000.81000.81002,400
Oct 01, 20190.98001.04000.98001.02001.02004,600
Sep 30, 20190.99500.99500.90600.97600.976040,400
Sep 27, 20190.90000.99500.90000.99500.995026,600
Sep 26, 20190.93000.99100.86000.90000.90002,500
Sep 25, 20190.81000.99000.81000.99000.99003,300
Sep 24, 20190.95000.99100.95000.99100.9910300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...