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: 1:42 PM EDT, May 23, 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 (%)
Feb 28, 2020 0.7000 0.7000 0.5801 0.5903 321,100 -0.11(-15.67%)
Feb 27, 2020 0.7100 0.7450 0.6500 0.7000 289,162 +0.00(+0.01%)
Feb 26, 2020 0.7350 0.7753 0.6600 0.6999 333,672 -0.06(-7.91%)
Feb 25, 2020 0.7849 0.8533 0.7410 0.7600 535,571 -0.01(-1.30%)
Feb 24, 2020 0.6750 0.7850 0.6700 0.7700 365,524 +0.10(+14.93%)
Feb 21, 2020 0.5480 0.7830 0.5300 0.6700 1,054,700 +0.14(+26.42%)
Feb 20, 2020 0.5200 0.5500 0.5010 0.5300 248,471 +0.00(+0.47%)
Feb 19, 2020 0.6000 0.6000 0.5005 0.5275 529,749 -0.05(-8.55%)
Feb 18, 2020 0.6190 0.6200 0.5500 0.5768 747,076 -0.09(-13.26%)
Feb 14, 2020 0.6900 0.7100 0.5500 0.6650 562,500 -0.03(-4.32%)
Feb 13, 2020 0.7900 0.8100 0.6800 0.6950 262,842 -0.11(-13.66%)
Feb 12, 2020 0.8200 0.8400 0.7800 0.8050 246,927 -0.02(-2.42%)
Feb 11, 2020 0.8350 0.8700 0.8000 0.8250 218,714 +0.00(+0.30%)
Feb 10, 2020 0.8460 0.8463 0.7820 0.8225 223,715 -0.02(-2.28%)
Feb 07, 2020 0.8240 0.8450 0.7500 0.8417 285,800 +0.02(+2.15%)
Feb 06, 2020 0.8199 0.8300 0.7700 0.8240 239,941 +0.02(+2.01%)
Feb 05, 2020 0.8200 0.8540 0.7725 0.8078 213,605 -0.02(-2.67%)
Feb 04, 2020 0.8400 0.8600 0.8050 0.8300 330,456 +0.02(+3.11%)
Feb 03, 2020 0.8340 0.8650 0.7570 0.8050 355,642 -0.02(-2.42%)
Jan 31, 2020 0.8500 0.9000 0.8000 0.8250 961,400 +0.02(+2.29%)
Jan 30, 2020 0.6700 0.8250 0.6500 0.8065 1,027,822 +0.15(+22.20%)
Jan 29, 2020 0.6500 0.6700 0.6120 0.6600 736,117 +0.04(+5.85%)
Jan 28, 2020 0.6200 0.6290 0.5801 0.6235 680,810 +0.02(+2.57%)
Jan 27, 2020 0.6188 0.6600 0.5950 0.6079 524,223 -0.01(-0.86%)
Jan 24, 2020 0.6300 0.7000 0.5800 0.6132 361,200 -0.01(-1.97%)
Jan 23, 2020 0.6400 0.6750 0.5980 0.6255 257,005 -0.01(-1.57%)
Jan 22, 2020 0.7600 0.7800 0.6200 0.6355 371,211 -0.12(-16.38%)
Jan 21, 2020 0.7919 0.8000 0.7200 0.7600 176,663 -0.02(-2.86%)
Jan 17, 2020 0.7610 0.8000 0.7100 0.7824 322,200 +0.04(+5.87%)
Jan 16, 2020 0.7400 0.7400 0.6850 0.7390 253,079 +0.05(+7.88%)
Jan 15, 2020 0.6300 0.7100 0.6100 0.6850 322,667 +0.09(+15.11%)
Jan 14, 2020 0.5901 0.6401 0.5800 0.5951 176,146 +0.04(+8.16%)
Jan 13, 2020 0.5700 0.6100 0.5250 0.5502 234,066 -0.04(-6.75%)
Jan 10, 2020 0.5950 0.6100 0.5400 0.5900 335,200 +0.01(+2.32%)
Jan 09, 2020 0.4555 0.6100 0.4330 0.5766 380,710 +0.13(+29.43%)
Jan 08, 2020 0.4900 0.4900 0.4120 0.4455 460,436 -0.04(-9.08%)
Jan 07, 2020 0.5500 0.5500 0.4000 0.4900 514,461 -0.01(-1.80%)
Jan 06, 2020 0.5200 0.5400 0.4610 0.4990 388,382 -0.03(-5.85%)
Jan 03, 2020 0.5400 0.5400 0.5100 0.5300 173,400 +0.00(+0.00%)
Jan 02, 2020 0.5115 0.5600 0.5115 0.5300 264,852 +0.01(+1.94%)
Dec 31, 2019 0.5585 0.5670 0.5000 0.5199 369,600 -0.04(-6.32%)
Dec 30, 2019 0.5700 0.5900 0.5020 0.5550 376,267 +0.03(+6.53%)
Dec 27, 2019 0.5200 0.5900 0.5011 0.5210 393,200 +0.00(+0.77%)
Dec 26, 2019 0.4900 0.5500 0.4900 0.5170 186,847 +0.02(+3.40%)
Dec 24, 2019 0.5200 0.5750 0.4500 0.5000 351,900 -0.05(-9.09%)
Dec 23, 2019 0.6900 0.7140 0.5000 0.5500 595,522 -0.10(-14.79%)
Dec 20, 2019 0.5124 0.6900 0.5010 0.6455 819,700 +0.14(+26.57%)
Dec 19, 2019 0.5300 0.5300 0.4810 0.5100 260,245 -0.02(-3.77%)
Dec 18, 2019 0.5198 0.5300 0.4710 0.5300 246,928 +0.01(+2.32%)
Dec 17, 2019 0.4810 0.5400 0.4520 0.5180 379,048 +0.02(+3.60%)
Dec 16, 2019 0.5300 0.5990 0.4550 0.5000 702,648 -0.04(-7.32%)
Dec 13, 2019 0.5601 0.5900 0.4600 0.5395 1,280,800 -0.04(-6.98%)
Dec 12, 2019 0.6014 0.6350 0.5500 0.5800 746,348 -0.07(-10.49%)
Dec 11, 2019 0.6900 0.7000 0.6150 0.6480 545,828 -0.03(-4.71%)
Dec 10, 2019 0.7490 0.7490 0.6500 0.6800 528,896 -0.03(-4.23%)
Dec 09, 2019 0.7149 0.7500 0.6700 0.7100 424,705 +0.01(+1.43%)
Dec 06, 2019 0.7002 0.7190 0.6750 0.7000 287,800 +0.02(+2.94%)
Dec 05, 2019 0.6670 0.6999 0.6600 0.6800 162,965 +0.01(+1.96%)
Dec 04, 2019 0.7300 0.7300 0.6669 0.6669 191,980 -0.02(-2.29%)
Dec 03, 2019 0.7095 0.7190 0.6750 0.6825 174,922 -0.01(-1.09%)
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.