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 (%)
Apr 30, 2020 0.3490 0.3490 0.2515 0.2900 1,435,029 -0.01(-1.69%)
Apr 29, 2020 0.3400 0.3500 0.2880 0.2950 765,714 -0.05(-13.24%)
Apr 28, 2020 0.2980 0.4450 0.2400 0.3400 2,173,111 +0.09(+33.54%)
Apr 27, 2020 0.1850 0.2550 0.1800 0.2546 1,399,611 +0.07(+40.82%)
Apr 24, 2020 0.1560 0.1880 0.1350 0.1808 742,800 +0.00(+0.44%)
Apr 23, 2020 0.2200 0.2200 0.1700 0.1800 368,672 -0.01(-4.00%)
Apr 22, 2020 0.2000 0.2000 0.1650 0.1875 530,970 +0.00(+1.35%)
Apr 21, 2020 0.1750 0.1850 0.1511 0.1850 933,004 +0.01(+4.28%)
Apr 20, 2020 0.2990 0.3000 0.1522 0.1774 2,378,213 -0.12(-40.87%)
Apr 17, 2020 0.3000 0.3000 0.2500 0.3000 391,900 +0.02(+7.14%)
Apr 16, 2020 0.3550 0.3710 0.2600 0.2800 1,522,859 -0.03(-9.68%)
Apr 15, 2020 0.1497 0.3350 0.1354 0.3100 1,992,500 +0.16(+110.74%)
Apr 14, 2020 0.1700 0.1790 0.1360 0.1471 1,510,902 -0.04(-21.71%)
Apr 13, 2020 0.1900 0.2040 0.1701 0.1879 695,883 -0.02(-8.34%)
Apr 09, 2020 0.2050 0.2700 0.1830 0.2050 928,200 +0.02(+11.35%)
Apr 08, 2020 0.2350 0.2350 0.1600 0.1841 2,033,779 -0.04(-17.81%)
Apr 07, 2020 0.2300 0.2700 0.2000 0.2240 987,474 -0.02(-8.57%)
Apr 06, 2020 0.2200 0.3300 0.1560 0.2450 1,687,700 -0.04(-15.22%)
Apr 03, 2020 0.3900 0.3900 0.2300 0.2890 1,458,100 -0.09(-22.93%)
Apr 02, 2020 0.3650 0.3900 0.3500 0.3750 864,720 +0.02(+6.29%)
Apr 01, 2020 0.3699 0.3700 0.3410 0.3528 658,276 -0.01(-2.00%)
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%)
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%)
Dec 02, 2019 0.7300 0.7500 0.6800 0.6900 218,763 -0.04(-5.48%)
Nov 29, 2019 0.7100 0.7300 0.6750 0.7300 159,700 +0.03(+4.29%)
Nov 27, 2019 0.7000 0.7499 0.6700 0.7000 351,400 +0.00(+0.00%)
Nov 26, 2019 0.7188 0.7250 0.6800 0.7000 242,969 -0.02(-2.62%)
Nov 25, 2019 0.7100 0.7375 0.7000 0.7188 198,403 +0.01(+2.07%)
Nov 22, 2019 0.6650 0.7550 0.6650 0.7042 243,700 +0.01(+2.06%)
Nov 21, 2019 0.6800 0.7380 0.6500 0.6900 498,706 +0.03(+5.34%)
Nov 20, 2019 0.6825 0.7350 0.6300 0.6550 542,952 -0.03(-4.38%)
Nov 19, 2019 0.7510 0.7690 0.6620 0.6850 682,956 -0.07(-9.87%)
Nov 18, 2019 0.8410 0.8500 0.7501 0.7600 509,576 -0.06(-7.88%)
Nov 15, 2019 0.8700 0.8700 0.8000 0.8250 351,300 -0.04(-4.07%)
Nov 14, 2019 0.8650 0.9300 0.8108 0.8600 443,995 +0.02(+2.38%)
Nov 13, 2019 0.9000 0.9400 0.8400 0.8400 585,495 -0.05(-5.62%)
Nov 12, 2019 0.8450 0.9800 0.7910 0.8900 979,669 +0.05(+5.94%)
Nov 11, 2019 0.8540 0.8900 0.8350 0.8401 322,476 -0.01(-1.51%)
Nov 08, 2019 0.8500 0.9100 0.7910 0.8530 337,500 +0.00(+0.35%)
Nov 07, 2019 0.8000 0.9200 0.7700 0.8500 454,392 +0.03(+3.03%)
Nov 06, 2019 1.030 1.050 0.8075 0.8250 823,586 -0.22(-20.67%)
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.