Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grn Holding Corp (OP: GRNF )

0.0351 UNCHANGED
Streaming Delayed Price Updated: 10:59 AM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 0.1200 0.1200 0.1001 0.1030 166,100 +0.00(+3.00%)
Oct 29, 2020 0.1100 0.1100 0.1000 0.1000 215,511 -0.00(-3.85%)
Oct 28, 2020 0.1103 0.1200 0.1000 0.1040 467,493 -0.01(-4.59%)
Oct 27, 2020 0.1140 0.1210 0.1030 0.1090 370,982 -0.00(-4.30%)
Oct 26, 2020 0.1195 0.1195 0.1040 0.1139 542,574 -0.02(-12.38%)
Oct 23, 2020 0.1200 0.1300 0.1049 0.1300 364,600 +0.00(+1.48%)
Oct 22, 2020 0.1101 0.1400 0.1050 0.1281 397,532 +0.02(+16.45%)
Oct 21, 2020 0.1390 0.1390 0.1040 0.1100 339,401 -0.03(-19.65%)
Oct 20, 2020 0.1699 0.1699 0.1245 0.1369 147,234 -0.02(-14.92%)
Oct 19, 2020 0.1699 0.1699 0.1450 0.1609 172,554 -0.01(-4.79%)
Oct 16, 2020 0.1645 0.1700 0.1280 0.1690 355,400 +0.00(+2.74%)
Oct 15, 2020 0.1110 0.1700 0.1040 0.1645 747,847 +0.04(+37.20%)
Oct 14, 2020 0.1200 0.1200 0.1040 0.1199 392,928 +0.01(+9.10%)
Oct 13, 2020 0.1200 0.1200 0.0980 0.1099 595,800 -0.00(-1.88%)
Oct 12, 2020 0.1249 0.1249 0.1051 0.1120 410,411 -0.01(-7.44%)
Oct 09, 2020 0.1150 0.1249 0.1000 0.1210 1,332,300 -0.00(-3.04%)
Oct 08, 2020 0.1150 0.1350 0.1100 0.1248 630,163 -0.01(-7.49%)
Oct 07, 2020 0.1479 0.1479 0.1250 0.1349 393,329 -0.01(-6.90%)
Oct 06, 2020 0.1480 0.1480 0.1260 0.1449 325,521 +0.01(+3.57%)
Oct 05, 2020 0.1490 0.1490 0.1300 0.1399 652,189 -0.01(-3.52%)
Oct 02, 2020 0.1430 0.1490 0.1370 0.1450 198,600 -0.00(-2.68%)
Oct 01, 2020 0.1465 0.1690 0.1350 0.1490 658,978 +0.00(+0.74%)
Sep 30, 2020 0.1400 0.1690 0.1400 0.1479 492,245 -0.01(-3.33%)
Sep 29, 2020 0.1450 0.1619 0.1400 0.1530 385,246 +0.00(+2.00%)
Sep 28, 2020 0.1700 0.1700 0.1460 0.1500 388,133 -0.02(-11.76%)
Sep 25, 2020 0.1700 0.1700 0.1600 0.1700 113,400 +0.01(+4.29%)
Sep 24, 2020 0.1700 0.1760 0.1550 0.1630 66,879 +0.00(+1.81%)
Sep 23, 2020 0.1550 0.1800 0.1550 0.1601 205,067 +0.00(+0.06%)
Sep 22, 2020 0.1500 0.1775 0.1490 0.1600 305,555 -0.02(-11.11%)
Sep 21, 2020 0.1750 0.1800 0.1600 0.1800 163,635 -0.00(-0.83%)
Sep 18, 2020 0.1875 0.1875 0.1725 0.1815 129,800 -0.00(-2.42%)
Sep 17, 2020 0.1900 0.1900 0.1700 0.1860 161,190 -0.00(-2.11%)
Sep 16, 2020 0.1900 0.1900 0.1750 0.1900 175,386 +0.01(+2.70%)
Sep 15, 2020 0.1800 0.1870 0.1700 0.1850 137,967 +0.01(+2.78%)
Sep 14, 2020 0.1825 0.1850 0.1618 0.1800 172,638 +0.00(+1.41%)
Sep 11, 2020 0.2096 0.2096 0.1600 0.1775 314,500 +0.01(+7.58%)
Sep 10, 2020 0.1585 0.1750 0.1550 0.1650 535,958 +0.00(+2.04%)
Sep 09, 2020 0.1665 0.2099 0.1590 0.1617 679,509 -0.02(-9.16%)
Sep 08, 2020 0.1665 0.1780 0.1630 0.1780 582,933 +0.01(+8.87%)
Sep 04, 2020 0.1900 0.1900 0.1600 0.1635 590,500 -0.01(-6.62%)
Sep 03, 2020 0.2000 0.2080 0.1751 0.1751 951,531 -0.02(-12.01%)
Sep 02, 2020 0.1900 0.2280 0.1900 0.1990 1,455,388 +0.01(+4.68%)
Sep 01, 2020 0.2500 0.2700 0.1900 0.1901 1,182,939 -0.08(-29.59%)
Aug 31, 2020 0.2850 0.2899 0.2300 0.2700 622,278 -0.00(-1.78%)
Aug 28, 2020 0.3250 0.3399 0.2600 0.2749 346,300 -0.00(-0.04%)
Aug 27, 2020 0.1900 0.3500 0.1900 0.2750 845,134 +0.03(+12.24%)
Aug 26, 2020 0.2380 0.2580 0.2300 0.2450 184,180 +0.01(+6.52%)
Aug 25, 2020 0.2800 0.2800 0.2100 0.2300 370,522 -0.02(-7.63%)
Aug 24, 2020 0.2700 0.2775 0.2419 0.2490 541,925 -0.05(-16.30%)
Aug 21, 2020 0.2900 0.3097 0.2535 0.2975 257,200 +0.01(+2.59%)
Aug 20, 2020 0.3100 0.3225 0.2800 0.2900 162,496 -0.02(-4.92%)
Aug 19, 2020 0.3200 0.3400 0.2950 0.3050 224,081 +0.00(+0.73%)
Aug 18, 2020 0.3700 0.3700 0.2900 0.3028 213,738 -0.01(-3.35%)
Aug 17, 2020 0.3300 0.3690 0.2950 0.3133 181,328 -0.01(-3.21%)
Aug 14, 2020 0.3400 0.3400 0.3158 0.3237 150,900 +0.00(+0.65%)
Aug 13, 2020 0.3085 0.3400 0.2750 0.3216 282,949 +0.02(+7.92%)
Aug 12, 2020 0.3000 0.3450 0.2800 0.2980 160,964 +0.01(+2.72%)
Aug 11, 2020 0.2900 0.3000 0.2800 0.2901 290,810 -0.01(-4.89%)
Aug 10, 2020 0.3775 0.3775 0.2755 0.3050 547,800 -0.04(-12.56%)
Aug 07, 2020 0.3800 0.3900 0.3200 0.3488 502,300 -0.04(-9.52%)
Aug 06, 2020 0.4200 0.4500 0.3671 0.3855 703,198 -0.06(-14.33%)
Aug 05, 2020 0.4200 0.5200 0.3798 0.4500 658,622 +0.06(+15.38%)
Aug 04, 2020 0.3850 0.4389 0.3610 0.3900 283,621 -0.01(-2.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.