Greenpro Capital Corporation (GRNQ)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0801 | -7.41666666667 | 1.08 | 1.09 | 0.9541 | 18821 | 1.02875931 | CS |
| 4 | -0.0101 | -1 | 1.01 | 1.1342 | 0.92 | 21624 | 1.0273224 | CS |
| 12 | -0.0801 | -7.41666666667 | 1.08 | 2.24 | 0.882 | 148461 | 1.35583292 | CS |
| 26 | 0.0399 | 4.15625 | 0.96 | 2.24 | 0.8008 | 82892 | 1.28625981 | CS |
| 52 | -0.4901 | -32.8926174497 | 1.49 | 2.24 | 0.8008 | 98526 | 1.23597342 | CS |
| 156 | 0.6832 | 215.724660562 | 0.3167 | 3.8099 | 0.1498 | 215944 | 1.50053189 | CS |
| 260 | 0.5064 | 102.613981763 | 0.4935 | 4.15 | 0.1498 | 1598429 | 1.5358755 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 1.01 | -0.02 | -1.94 | 1.02 | 1.05 | 0.9541 | 15384 |
| 1740094500 | 1.03 | 0.01 | 0.49 | 1.02 | 1.0389 | 1.01 | 20780 |
| 1740008100 | 1.025 | -0.05 | -5.08 | 1.04 | 1.075 | 1.01 | 31625 |
| 1739921700 | 1.0799 | -0.01 | -0.50 | 1.09 | 1.09 | 1.041 | 7417 |
| 1739576100 | 1.0853 | 0.01 | 0.49 | 1.08 | 1.1132 | 1.08 | 7298 |
| 1739489700 | 1.08 | -0.02 | -1.82 | 1.1 | 1.12 | 1.08 | 10029 |
| 1739403300 | 1.1 | 0.05 | 4.76 | 1.08 | 1.1312 | 1.0714999 | 21084 |
| 1739316900 | 1.05 | -0.02 | -1.87 | 1.07 | 1.09 | 1.05 | 7180 |
| 1739230500 | 1.07 | -0.03 | -2.61 | 1.09 | 1.1342 | 1.05 | 28525 |
| 1738971300 | 1.0987 | 0.04 | 4.14 | 1.0425 | 1.1 | 1.0425 | 28992 |
| 1738884900 | 1.055 | 0.01 | 1.44 | 1.03 | 1.06 | 0.9863 | 10839 |
| 1738798500 | 1.04 | 0.08 | 8.78 | 0.95 | 1.0567 | 0.95 | 31452 |
| 1738712100 | 0.956085 | -0.013915 | -1.43 | 0.97 | 1 | 0.95 | 16054 |
| 1738625700 | 0.97 | -0.0001 | -0.01 | 0.98 | 1 | 0.92 | 21109 |
| 1738366500 | 0.9701 | -0.0299 | -2.99 | 1.01 | 1.01 | 0.92 | 24452 |
| 1738280100 | 1 | -0.02 | -1.96 | 1 | 1.02 | 0.99 | 15679 |
| 1738193700 | 1.02 | 0 | 0.01 | 1.04 | 1.04 | 0.98 | 7853 |
| 1738107300 | 1.0199 | 0.02 | 1.99 | 1.01 | 1.03 | 0.965 | 48105 |
| 1738020900 | 1 | -0.015 | -1.48 | 1.01 | 1.03 | 0.98 | 41221 |
| 1737761700 | 1.0149999 | -0.08 | -6.88 | 1.01 | 1.09 | 1.01 | 58075 |
| 1737675300 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1737588900 | 1.09 | -0.06 | -5.22 | 1.12 | 1.15 | 1.06 | 52372 |
| 1737502500 | 1.15 | 0.08 | 7.48 | 1.1525 | 1.16 | 1.1 | 72341 |
| 1737156900 | 1.07 | -0.15 | -12.30 | 1.23 | 1.281 | 1.07 | 95893 |
| 1737070500 | 1.22 | 0.16 | 15.09 | 1.05 | 1.23 | 1.05 | 186154 |
| 1736984100 | 1.06 | 0.01 | 0.95 | 1 | 1.18 | 1 | 199289 |
| 1736897700 | 1.05 | -0.22 | -17.32 | 1.09 | 1.25 | 1.02 | 482711 |
| 1736811300 | 1.27 | -0.62 | -32.80 | 2.06 | 2.24 | 1.09 | 2768134 |
| 1736552100 | 1.89 | 0.54 | 40.00 | 1.48 | 1.95 | 1.42 | 2110356 |
| 1736379300 | 1.35 | 0.15 | 12.90 | 1.1776 | 1.37 | 1.15 | 174743 |
| 1736292900 | 1.1958 | 0.03 | 2.21 | 1.22 | 1.22 | 1.1500999 | 19277 |
| 1736206500 | 1.17 | -0.01 | -0.85 | 1.16 | 1.2299 | 1.16 | 35210 |
| 1735947300 | 1.18 | 0.05 | 4.42 | 1.1198999 | 1.218 | 1.118 | 37771 |
| 1735860900 | 1.1299999 | 0.02 | 1.80 | 1.1299999 | 1.19 | 1.1299999 | 40150 |
| 1735688100 | 1.11 | 0.03 | 2.78 | 1.09 | 1.1279999 | 1.0681 | 44762 |
| 1735601700 | 1.08 | 0.02 | 1.89 | 1.08 | 1.0963 | 1.0201 | 51733 |
| 1735342500 | 1.06 | 0 | 0.00 | 1.04 | 1.0899 | 1.03 | 4795 |
| 1735256100 | 1.06 | 0.03 | 2.91 | 1.02 | 1.0999 | 1 | 53968 |
| 1735077840 | 1.03 | -0.02 | -1.90 | 1.03 | 1.0954 | 1.03 | 25092 |
| 1734996900 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 0.9845 | 25400 |
| 1734737700 | 1.05 | 0.04 | 3.96 | 1.0399 | 1.0799 | 1.0327 | 4352 |
| 1734651300 | 1.01 | 0 | 0.00 | 1 | 1.03 | 1 | 12122 |
| 1734564900 | 1.01 | -0.02 | -1.82 | 1.0044 | 1.05 | 1 | 19686 |
| 1734478500 | 1.0287 | 0.01 | 1.35 | 1.02 | 1.0299 | 0.99 | 25984 |
| 1734392100 | 1.0149999 | -0.01 | -0.49 | 1.02 | 1.03 | 1 | 22700 |
| 1734132900 | 1.02 | -0.01 | -0.98 | 1.02 | 1.0301 | 1 | 8188 |
| 1734046500 | 1.0301 | -0.01 | -0.95 | 1.041 | 1.08 | 1.03 | 32678 |
| 1733960100 | 1.04 | 0.05 | 5.06 | 0.98 | 1.1 | 0.98 | 87793 |
| 1733873700 | 0.9899 | -0.0501 | -4.82 | 1 | 1.29 | 0.9498 | 605240 |
| 1733787300 | 1.04 | 0.04 | 4.00 | 1.04 | 1.05 | 0.98 | 8100 |
| 1733528100 | 1 | -0.005 | -0.50 | 0.96 | 1.04 | 0.96 | 16966 |
| 1733441700 | 1.0049999 | -0.06 | -5.19 | 1.08 | 1.12 | 1 | 32670 |
| 1733355300 | 1.06 | 0.03 | 2.91 | 1.0455 | 1.06 | 1 | 36644 |
| 1733268900 | 1.03 | 0.01 | 0.98 | 1.0101 | 1.0417 | 0.970001 | 42760 |
| 1733182500 | 1.02 | -0.07 | -6.42 | 1.08 | 1.08 | 0.882 | 90832 |
| 1732917840 | 1.09 | 0.03 | 2.83 | 1.05 | 1.171 | 1.05 | 30289 |
| 1732750500 | 1.06 | 0.02 | 1.88 | 1.04 | 1.1408 | 1.03 | 30317 |
| 1732664100 | 1.0404 | -0.05 | -4.55 | 1.0855999 | 1.0855999 | 1.02 | 50638 |
| 1732577700 | 1.09 | 0.03 | 2.35 | 1.09 | 1.15 | 1.01 | 70883 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
