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 (%)
Mar 31, 2020 0.3760 0.3900 0.3520 0.3600 255,042 -0.03(-7.19%)
Mar 30, 2020 0.4100 0.4250 0.3500 0.3879 765,001 -0.02(-5.39%)
Mar 27, 2020 0.4300 0.4300 0.3800 0.4100 250,400 +0.01(+3.80%)
Mar 26, 2020 0.4300 0.4400 0.3600 0.3950 333,118 -0.02(-5.95%)
Mar 25, 2020 0.3900 0.4330 0.3900 0.4200 236,084 +0.01(+2.44%)
Mar 24, 2020 0.3795 0.4190 0.3700 0.4100 199,605 +0.03(+9.33%)
Mar 23, 2020 0.4200 0.4200 0.3610 0.3750 314,975 -0.03(-6.25%)
Mar 20, 2020 0.3950 0.4330 0.3650 0.4000 235,800 +0.03(+7.82%)
Mar 19, 2020 0.4000 0.4100 0.3500 0.3710 326,672 -0.05(-12.50%)
Mar 18, 2020 0.4700 0.4700 0.4000 0.4240 159,118 -0.04(-9.30%)
Mar 17, 2020 0.4500 0.4700 0.3800 0.4675 337,291 +0.03(+7.47%)
Mar 16, 2020 0.5000 0.5000 0.4040 0.4350 265,672 -0.04(-7.64%)
Mar 13, 2020 0.4600 0.5100 0.4600 0.4710 150,500 +0.01(+2.39%)
Mar 12, 2020 0.5400 0.5400 0.4200 0.4600 468,783 -0.08(-14.10%)
Mar 11, 2020 0.5850 0.5850 0.5102 0.5355 226,350 -0.03(-6.05%)
Mar 10, 2020 0.5725 0.5800 0.5210 0.5700 190,128 +0.05(+10.38%)
Mar 09, 2020 0.5900 0.5900 0.5000 0.5164 236,560 -0.06(-10.93%)
Mar 06, 2020 0.5501 0.6200 0.5000 0.5798 213,600 +0.02(+2.80%)
Mar 05, 2020 0.6199 0.6199 0.5300 0.5640 305,990 -0.03(-4.41%)
Mar 04, 2020 0.6200 0.6200 0.5600 0.5900 308,309 +0.00(+0.68%)
Mar 03, 2020 0.6300 0.6300 0.5550 0.5860 219,609 -0.00(-0.68%)
Mar 02, 2020 0.6500 0.6600 0.5560 0.5900 261,161 -0.00(-0.05%)
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%)
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.