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 (%)
Jul 31, 2020 0.4000 0.5900 0.4000 0.5145 942,900 +0.14(+36.29%)
Jul 30, 2020 0.4000 0.4390 0.3500 0.3775 633,119 -0.08(-17.93%)
Jul 29, 2020 0.5710 0.5710 0.4200 0.4600 648,125 -0.12(-20.69%)
Jul 28, 2020 0.4655 0.6150 0.4655 0.5800 753,305 +0.08(+17.17%)
Jul 27, 2020 0.4900 0.4985 0.4170 0.4950 284,254 +0.02(+3.13%)
Jul 24, 2020 0.4525 0.4900 0.4000 0.4800 448,800 +0.05(+12.94%)
Jul 23, 2020 0.4458 0.4800 0.4180 0.4250 518,689 +0.01(+1.19%)
Jul 22, 2020 0.4400 0.4450 0.3734 0.4200 396,738 -0.02(-5.41%)
Jul 21, 2020 0.3500 0.4490 0.3400 0.4440 645,430 +0.10(+28.70%)
Jul 20, 2020 0.3100 0.3570 0.3050 0.3450 425,535 +0.04(+11.33%)
Jul 17, 2020 0.3095 0.3180 0.2751 0.3099 353,700 +0.03(+10.68%)
Jul 16, 2020 0.3200 0.3200 0.2700 0.2800 173,552 -0.03(-8.94%)
Jul 15, 2020 0.2671 0.3300 0.2550 0.3075 349,438 +0.04(+16.04%)
Jul 14, 2020 0.2600 0.2675 0.2420 0.2650 132,092 +0.02(+9.96%)
Jul 13, 2020 0.2500 0.2699 0.2200 0.2410 336,978 -0.01(-3.60%)
Jul 10, 2020 0.2600 0.2650 0.2400 0.2500 362,300 -0.01(-3.81%)
Jul 09, 2020 0.2799 0.2799 0.2500 0.2599 241,321 -0.00(-0.04%)
Jul 08, 2020 0.2550 0.2600 0.2400 0.2600 398,030 +0.01(+6.08%)
Jul 07, 2020 0.2578 0.2578 0.2438 0.2451 243,972 -0.01(-4.93%)
Jul 06, 2020 0.2870 0.2878 0.2370 0.2578 531,345 -0.03(-10.17%)
Jul 02, 2020 0.3100 0.3300 0.2680 0.2870 407,900 -0.02(-7.42%)
Jul 01, 2020 0.3450 0.3480 0.2200 0.3100 623,360 -0.05(-13.89%)
Jun 30, 2020 0.3790 0.3790 0.3250 0.3600 812,536 +0.03(+9.09%)
Jun 29, 2020 0.2700 0.3990 0.2700 0.3300 2,312,870 +0.06(+23.18%)
Jun 26, 2020 0.2375 0.2700 0.2270 0.2679 1,401,900 +0.05(+21.77%)
Jun 25, 2020 0.2349 0.2399 0.2129 0.2200 346,763 -0.01(-4.35%)
Jun 24, 2020 0.2100 0.2350 0.1950 0.2300 296,297 +0.03(+16.75%)
Jun 23, 2020 0.2500 0.2649 0.1910 0.1970 939,351 -0.03(-14.46%)
Jun 22, 2020 0.1800 0.2450 0.1739 0.2303 2,168,146 +0.06(+34.68%)
Jun 19, 2020 0.1850 0.1850 0.1652 0.1710 682,800 -0.01(-7.52%)
Jun 18, 2020 0.1874 0.1874 0.1601 0.1849 434,291 +0.01(+7.50%)
Jun 17, 2020 0.1830 0.1830 0.1611 0.1720 919,734 -0.01(-4.02%)
Jun 16, 2020 0.2000 0.2000 0.1703 0.1792 765,792 -0.01(-3.66%)
Jun 15, 2020 0.1840 0.2000 0.1801 0.1860 797,112 +0.00(+1.92%)
Jun 12, 2020 0.1900 0.2000 0.1800 0.1825 743,100 -0.00(-1.35%)
Jun 11, 2020 0.1949 0.2000 0.1750 0.1850 1,870,044 -0.00(-1.12%)
Jun 10, 2020 0.2100 0.2100 0.1848 0.1871 1,084,509 -0.02(-10.90%)
Jun 09, 2020 0.2300 0.2300 0.1851 0.2100 999,861 -0.02(-8.70%)
Jun 08, 2020 0.2450 0.2499 0.2100 0.2300 1,056,051 -0.01(-5.47%)
Jun 05, 2020 0.2519 0.2540 0.2400 0.2433 447,200 -0.01(-2.45%)
Jun 04, 2020 0.2535 0.2680 0.2420 0.2494 150,348 -0.00(-0.24%)
Jun 03, 2020 0.2420 0.2750 0.2420 0.2500 292,733 -0.00(-1.92%)
Jun 02, 2020 0.2650 0.2750 0.2413 0.2549 597,418 -0.01(-1.96%)
Jun 01, 2020 0.2600 0.2700 0.2300 0.2600 347,411 +0.01(+4.00%)
May 29, 2020 0.2860 0.2860 0.2350 0.2500 416,600 -0.01(-3.85%)
May 28, 2020 0.2938 0.3000 0.2510 0.2600 544,470 -0.01(-4.55%)
May 27, 2020 0.2948 0.3100 0.2610 0.2724 338,143 -0.01(-4.42%)
May 26, 2020 0.2545 0.3470 0.2500 0.2850 1,176,782 +0.04(+16.33%)
May 22, 2020 0.2500 0.2539 0.2400 0.2450 200,000 +0.01(+4.93%)
May 21, 2020 0.2500 0.2540 0.2100 0.2335 564,423 -0.02(-6.60%)
May 20, 2020 0.2500 0.2590 0.2300 0.2500 540,416 -0.01(-3.47%)
May 19, 2020 0.2400 0.2590 0.2202 0.2590 322,998 +0.02(+9.56%)
May 18, 2020 0.2250 0.2650 0.2200 0.2364 183,820 -0.00(-1.50%)
May 15, 2020 0.2490 0.2700 0.2230 0.2400 456,600 +0.01(+4.30%)
May 14, 2020 0.2099 0.2490 0.2000 0.2301 464,746 +0.03(+12.24%)
May 13, 2020 0.2399 0.2399 0.1800 0.2050 685,078 -0.03(-14.51%)
May 12, 2020 0.2400 0.2400 0.2290 0.2398 103,436 +0.00(+2.09%)
May 11, 2020 0.2600 0.2600 0.2100 0.2349 507,726 +0.01(+4.40%)
May 08, 2020 0.2205 0.2450 0.1880 0.2250 706,700 -0.02(-7.41%)
May 07, 2020 0.2300 0.2730 0.2200 0.2430 494,426 -0.00(-1.54%)
May 06, 2020 0.2870 0.2900 0.2300 0.2468 396,323 -0.04(-12.45%)
May 05, 2020 0.2800 0.3150 0.2750 0.2819 304,488 +0.00(+0.32%)
May 04, 2020 0.2510 0.2810 0.2028 0.2810 1,057,349 +0.02(+6.64%)
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.