Greenpro Capital Corporation (GRNQ)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -2.08333333333 | 0.96 | 1.12 | 0.9101 | 22089 | 0.95251358 | CS |
| 4 | 0.0055 | 0.588550026752 | 0.9345 | 1.19 | 0.9 | 21138 | 0.94601182 | CS |
| 12 | -0.04 | -4.08163265306 | 0.98 | 1.65 | 0.81 | 232848 | 1.17858808 | CS |
| 26 | -0.57 | -37.7483443709 | 1.51 | 1.65 | 0.81 | 112113 | 1.17984904 | CS |
| 52 | -0.14 | -12.962962963 | 1.08 | 1.8778 | 0.7201 | 85810 | 1.26200847 | CS |
| 156 | 0.3113 | 49.514871958 | 0.6287 | 3.8099 | 0.1498 | 960820 | 1.23216352 | CS |
| 260 | -0.055 | -5.52763819095 | 0.995 | 4.15 | 0.1498 | 1594451 | 1.53529043 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 0.94 | -0.0525 | -5.29 | 1.01 | 1.0363 | 0.92 | 8100 |
| 1726785300 | 0.9925 | 0.0125 | 1.28 | 0.97 | 1.0225 | 0.96 | 2693 |
| 1726698900 | 0.98 | 0.025 | 2.62 | 1 | 1 | 0.98 | 847 |
| 1726612500 | 0.955 | 0.005 | 0.53 | 1.04 | 1.07 | 0.955 | 26629 |
| 1726526100 | 0.95 | 0 | 0.00 | 0.98 | 1.12 | 0.9101 | 71924 |
| 1726266900 | 0.95 | -0.01 | -1.04 | 0.96 | 0.97 | 0.93 | 7776 |
| 1726180500 | 0.96 | -0.002258 | -0.23 | 0.95 | 1.01 | 0.95 | 1388 |
| 1726094100 | 0.962258 | -0.037742 | -3.77 | 1.01 | 1.01 | 0.95 | 424 |
| 1726007700 | 1 | 0.0757 | 8.19 | 0.9725 | 1.01 | 0.9725 | 2140 |
| 1725921300 | 0.9243 | -0.0137 | -1.46 | 0.92 | 1 | 0.92 | 1105 |
| 1725662100 | 0.938 | -0.0586 | -5.88 | 0.9849 | 0.9849 | 0.938 | 998 |
| 1725575700 | 0.9966 | 0.0091 | 0.92 | 0.97 | 0.9986 | 0.9248 | 7669 |
| 1725489300 | 0.9875 | -0.0225 | -2.23 | 0.97 | 1.05 | 0.97 | 15109 |
| 1725402900 | 1.01 | 0.05 | 4.87 | 0.9161 | 1.02 | 0.9161 | 24604 |
| 1725057300 | 0.9631 | 0.0152 | 1.60 | 0.92 | 0.9798 | 0.92 | 5240 |
| 1724970900 | 0.9479 | 0.0421 | 4.65 | 0.9845 | 0.9845 | 0.915 | 14758 |
| 1724884500 | 0.9058 | -0.043866 | -4.62 | 0.9497 | 0.95 | 0.9 | 7972 |
| 1724798100 | 0.949666 | 0.039666 | 4.36 | 1.03 | 1.0599 | 0.9111 | 22013 |
| 1724711700 | 0.91 | -0.07 | -7.14 | 0.96 | 1.19 | 0.91 | 137132 |
| 1724452500 | 0.98 | 0.09 | 10.11 | 0.9345 | 1.0499 | 0.9 | 46756 |
| 1724366100 | 0.89 | -0.034 | -3.68 | 0.88 | 0.956 | 0.88 | 15697 |
| 1724279700 | 0.924 | 0.044 | 5.00 | 0.87 | 0.998 | 0.87 | 3683 |
| 1724193300 | 0.88 | -0.03 | -3.30 | 0.91 | 0.95 | 0.88 | 3324 |
| 1724106900 | 0.91 | 0.0402 | 4.62 | 0.88 | 0.996 | 0.88 | 35053 |
| 1723847700 | 0.8698 | 0.0098 | 1.14 | 0.8725 | 0.956 | 0.8698 | 8525 |
| 1723761300 | 0.86 | 0 | 0.00 | 0.87 | 0.987799 | 0.8199999 | 32123 |
| 1723674900 | 0.86 | -0.033 | -3.70 | 0.85 | 0.9031 | 0.8199999 | 24490 |
| 1723588500 | 0.893 | -0.0069 | -0.77 | 0.9015 | 1 | 0.81 | 88316 |
| 1723502100 | 0.8999 | -0.0101 | -1.11 | 0.91 | 0.949 | 0.88 | 5441 |
| 1723242900 | 0.91 | -0.03 | -3.19 | 0.91 | 0.94 | 0.91 | 4397 |
| 1723156500 | 0.94 | 0.06 | 6.82 | 0.924 | 0.94 | 0.895 | 4672 |
| 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 | 0.89 | 0.96 | 0.886 | 28866 |
| 1722638100 | 0.9211 | -0.0889 | -8.80 | 1 | 1.1999 | 0.886 | 63521 |
| 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 | 23773 |
| 1721860500 | 1.05 | 0.03 | 2.94 | 1.03 | 1.09 | 1.0148 | 9897 |
| 1721774100 | 1.02 | -0.02 | -1.92 | 1 | 1.06 | 0.9699 | 48500 |
| 1721687700 | 1.04 | -0.03 | -2.80 | 1.09 | 1.11 | 1.02 | 16198 |
| 1721428500 | 1.07 | -0.11 | -9.32 | 1.1399999 | 1.15 | 1.04 | 52413 |
| 1721342100 | 1.18 | -0.1 | -7.81 | 1.24 | 1.3199 | 1.15 | 58309 |
| 1721255700 | 1.28 | -0.09 | -6.57 | 1.21 | 1.65 | 1.2 | 607804 |
| 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 | 5412 |
| 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 | 0.00 | 0.98 | 1.0799 | 0.98 | 7218 |
| 1719614100 | 1.0599 | 0.03 | 2.90 | 1.09 | 1.09 | 1 | 2723 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
