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 (%)
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%)
Aug 03, 2020 0.4700 0.5000 0.3400 0.4020 475,777 -0.11(-21.87%)
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%)
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.