GreenBox POS Historical Data - GRBX

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Small Cap Pro
Monthly Subscription
for only
$49.05
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
VAT not included
Company Name Stock Ticker Symbol Market Type
GreenBox POS GRBX OTCMarkets Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.00105 -1.31% 0.07895 0.085 0.073 0.085 0.08 15:56:20
more quote information »

GRBX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.07550.090.0730.077887214,8470.003454.57%
1 Month0.0810.103950.0730.082536317,763-0.00205-2.53%
3 Months0.100.560.0650.092877315,907-0.02105-21.05%
6 Months0.160.560.05120.126004319,152-0.08105-50.66%
1 Year0.47250.560.05120.152519349,109-0.39355-83.29%
3 Years0.02981.950.0170.286954343,4370.04915164.93%
5 Years0.0891.950.0170.265999838,298-0.01005-11.29%

GRBX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2020 0.07895 -0.00105 -1.31% 0.085 0.085 0.073 18,845
Jan 24 2020 0.08 0.007 9.59% 0.09 0.09 0.08 20,150
Jan 23 2020 0.073 -0.0049 -6.29% 0.09 0.09 0.073 5,248
Jan 22 2020 0.0779 0.0014 1.83% 0.07475 0.0786 0.07475 21,590
Jan 21 2020 0.0765 -0.0035 -4.38% 0.0755 0.078 0.0755 12,400
Jan 17 2020 0.08 -0.0074 -8.47% 0.09 0.09 0.08 7,041
Jan 16 2020 0.0874 0.0124 16.53% 0.0945 0.0945 0.0845 6,669
Jan 15 2020 0.075 0.00 0.0% 0.07325 0.075 0.07325 5,000
Jan 14 2020 0.075 -0.01245 -14.24% 0.0949 0.0949 0.075 86,086
Jan 13 2020 0.08745 -0.00125 -1.41% 0.0962 0.0962 0.085 4,817
Jan 10 2020 0.0887 0.0087 10.88% 0.09745 0.0975 0.0862 5,058
Jan 09 2020 0.08 0.00 0.0% 0.09645 0.09645 0.08 18,615
Jan 08 2020 0.08 -0.0015 -1.84% 0.083 0.083 0.08 2,227
Jan 07 2020 0.0815 0.00 0.0% 0.0815 0.0815 0.0815 0
Jan 06 2020 0.0815 0.0015 1.88% 0.075 0.0815 0.075 12,100
Jan 03 2020 0.08 0.00 0.0% 0.094 0.094 0.08 22,860
Jan 02 2020 0.08 -0.02 -20.0% 0.10395 0.10395 0.075 11,023
Dec 31 2019 0.10 0.00189 1.93% 0.08259 0.10395 0.08 49,285
Dec 30 2019 0.09811 0.00921 10.36% 0.081 0.09811 0.081 11,800
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.