Greenpro Capital Corporation (GRNQ)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -13.7254901961 | 1.02 | 1.1999 | 0.88 | 31068 | 0.9188977 | CS |
| 4 | -0.0645 | -6.82901005823 | 0.9445 | 1.65 | 0.87 | 628346 | 1.19249679 | CS |
| 12 | -0.33 | -27.2727272727 | 1.21 | 1.65 | 0.84 | 233414 | 1.18775847 | CS |
| 26 | -0.24 | -21.4285714286 | 1.12 | 1.8778 | 0.84 | 146419 | 1.29788288 | CS |
| 52 | -0.57 | -39.3103448276 | 1.45 | 1.8778 | 0.7201 | 85876 | 1.27085393 | CS |
| 156 | 0 | 0 | 0.88 | 3.8099 | 0.1498 | 1425924 | 1.10119407 | CS |
| 260 | -0.32 | -26.6666666667 | 1.2 | 4.15 | 0.1498 | 1594207 | 1.53538183 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723070100 | 0.88 | -0.03 | -3.30 | 0.9975 | 0.9975 | 0.88 | 16592 |
| 1722983700 | 0.91 | -0.0103 | -1.12 | 0.91 | 0.955899 | 0.88 | 22392 |
| 1722897300 | 0.9203 | -0.0008 | -0.09 | 0.9 | 0.96 | 0.886 | 45737 |
| 1722638100 | 0.9211 | -0.0889 | -8.80 | 0.99 | 1.1999 | 0.886 | 63589 |
| 1722551700 | 1.01 | -0.04 | -3.81 | 1.02 | 1.1 | 1 | 7030 |
| 1722465300 | 1.05 | 0.04 | 3.96 | 0.99 | 1.0838 | 0.99 | 7632 |
| 1722378900 | 1.01 | -0.06 | -5.61 | 1.06 | 1.15 | 0.99 | 34371 |
| 1722292500 | 1.07 | -0.02 | -1.83 | 1.07 | 1.18 | 1.06 | 16982 |
| 1722033300 | 1.09 | -0.04 | -3.54 | 1.12 | 1.197 | 1.0301 | 10341 |
| 1721946900 | 1.1299999 | 0.08 | 7.62 | 1.16 | 1.1676 | 1.1101 | 24118 |
| 1721860500 | 1.05 | 0.03 | 2.94 | 1.03 | 1.09 | 1.0148 | 9897 |
| 1721774100 | 1.02 | -0.05 | -4.23 | 1 | 1.06 | 0.9699 | 48500 |
| 1721687700 | 1.065 | -0.01 | -0.47 | 1.09 | 1.11 | 1.02 | 17984 |
| 1721428500 | 1.07 | -0.11 | -9.32 | 1.1399999 | 1.15 | 1.04 | 57429 |
| 1721342100 | 1.18 | -0.1 | -7.81 | 1.24 | 1.3199 | 1.15 | 58309 |
| 1721255700 | 1.28 | -0.09 | -6.57 | 1.24 | 1.65 | 1.2 | 614022 |
| 1721169300 | 1.37 | 0.19 | 16.10 | 0.98 | 1.3799999 | 0.96 | 900140 |
| 1721082900 | 1.18 | 0.31 | 35.17 | 0.87 | 1.47 | 0.87 | 10590384 |
| 1720823700 | 0.873 | -0.007 | -0.80 | 0.91 | 0.9363 | 0.8727 | 16050 |
| 1720737300 | 0.88 | -0.03 | -3.30 | 0.9445 | 0.9445 | 0.88 | 5413 |
| 1720650900 | 0.91 | -0.05 | -5.21 | 0.96 | 0.97 | 0.91 | 9747 |
| 1720564500 | 0.96 | -0.0201 | -2.05 | 0.98 | 0.983 | 0.92 | 20291 |
| 1720478100 | 0.9801 | -0.0014 | -0.14 | 1.04 | 1.04 | 0.98 | 14233 |
| 1720218900 | 0.9815 | -0.0685 | -6.52 | 1.05 | 1.05 | 0.98 | 9846 |
| 1720040640 | 1.05 | 0.07 | 7.46 | 0.98 | 1.05 | 0.98 | 3495 |
| 1719959700 | 0.9771 | -0.0828 | -7.81 | 1.02 | 1.0693 | 0.9601 | 13231 |
| 1719873300 | 1.0599 | 0.03 | 2.90 | 0.98 | 1.0799 | 0.98 | 7218 |
| 1719614100 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1719527700 | 1.03 | 0.08 | 8.42 | 0.97 | 1.08 | 0.95 | 5987 |
| 1719441300 | 0.95 | -0.07 | -6.86 | 1.02 | 1.0203 | 0.95 | 14044 |
| 1719354900 | 1.02 | -0.01 | -1.02 | 1.04 | 1.1379999 | 1.02 | 11709 |
| 1719268500 | 1.0305 | -0.08 | -7.16 | 1.15 | 1.15 | 1.03 | 12548 |
| 1719009300 | 1.11 | -0.04 | -3.48 | 1.1399999 | 1.15 | 1.08 | 23215 |
| 1718922900 | 1.15 | -0.01 | -0.85 | 1.07 | 1.16 | 1 | 43646 |
| 1718750100 | 1.1599 | 0.24 | 26.21 | 0.91 | 1.1599 | 0.91 | 23104 |
| 1718663700 | 0.919 | -0.041 | -4.27 | 0.95 | 1.01 | 0.91 | 4929 |
| 1718404500 | 0.96 | -0.0232 | -2.36 | 0.98 | 1.0216 | 0.95 | 7870 |
| 1718318100 | 0.9832 | -0.0368 | -3.61 | 1.02 | 1.07 | 0.9832 | 3788 |
| 1718231700 | 1.02 | 0.02 | 2.00 | 1.06 | 1.07 | 1 | 3933 |
| 1718145300 | 1 | 0.0549 | 5.81 | 0.91 | 1.06 | 0.91 | 5688 |
| 1718058900 | 0.9451 | -0.0948 | -9.12 | 0.99 | 1.02 | 0.9 | 8608 |
| 1717799700 | 1.0399 | -0.04 | -3.71 | 1.08 | 1.1117999 | 1.01 | 4955 |
| 1717713300 | 1.08 | 0.05 | 4.86 | 1.04 | 1.2399 | 1.04 | 3042 |
| 1717626900 | 1.0299 | -0 | -0.01 | 1.04 | 1.04 | 0.99 | 3120 |
| 1717540500 | 1.03 | 0.05 | 5.10 | 0.92 | 1.1 | 0.84 | 29001 |
| 1717454100 | 0.98 | -0.08 | -7.55 | 1.01 | 1.02 | 0.95 | 40168 |
| 1717194900 | 1.06 | 0.03 | 2.91 | 1.01 | 1.07 | 1 | 15316 |
| 1717108500 | 1.03 | 0.02 | 2.18 | 1.045 | 1.08 | 0.9999 | 13337 |
| 1717022100 | 1.008 | -0.11 | -9.81 | 1.11 | 1.21 | 0.99 | 25473 |
| 1716935700 | 1.1176 | -0.1 | -7.83 | 1.24 | 1.24 | 1.07 | 20111 |
| 1716590100 | 1.2125999 | 0 | 0.21 | 1.19 | 1.24 | 1.18 | 3413 |
| 1716503700 | 1.21 | -0.01 | -0.82 | 1.21 | 1.2437 | 1.18 | 10270 |
| 1716417300 | 1.22 | 0.06 | 5.17 | 1.22 | 1.26 | 1.2 | 26884 |
| 1716330900 | 1.16 | -0.02 | -1.75 | 1.18 | 1.2599 | 1.16 | 22179 |
| 1716244500 | 1.1807 | -0.04 | -3.22 | 1.23 | 1.2773 | 1.16 | 13314 |
| 1715985300 | 1.22 | -0.02 | -1.61 | 1.21 | 1.29 | 1.2 | 17328 |
| 1715898900 | 1.24 | 0.04 | 3.33 | 1.21 | 1.2999 | 1.21 | 9231 |
| 1715812500 | 1.2 | -0 | -0.01 | 1.21 | 1.22 | 1.2 | 7451 |
| 1715726100 | 1.2001 | 0 | 0.01 | 1.2 | 1.2894 | 1.2 | 2618 |
| 1715639700 | 1.2 | -0.02 | -1.64 | 1.26 | 1.3199 | 1.19 | 11610 |
| 1715380500 | 1.22 | 0 | 0.00 | 1.21 | 1.22 | 1.2 | 1461 |
| 1715294100 | 1.22 | 0.01 | 0.83 | 1.21 | 1.285 | 1.21 | 4946 |
| 1715207700 | 1.21 | -0.03 | -2.02 | 1.2 | 1.24 | 1.2 | 1632 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
