GreenBox POS (PK) Historical Data - GRBX

GRBX Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 04 2020 0.052 0.0005 0.97% 0.053 0.06 0.0502 55,387
Jun 03 2020 0.0515 0.00 +0.00% 0.054 0.055 0.045 0
Jun 03 2020 0.0515 -0.0035 -6.36% 0.054 0.055 0.045 244,162
Jun 02 2020 0.055 -0.011 -16.67% 0.05 0.072 0.05 133,253
Jun 01 2020 0.066 -0.014 -17.5% 0.08 0.08 0.06 125,642
May 29 2020 0.08 0.00 +0.00% 0.08 0.08 0.0606 0
May 29 2020 0.08 0.01435 21.86% 0.08 0.08 0.0606 85,410
May 28 2020 0.06565 -0.00785 -10.68% 0.072 0.075 0.0607 23,840
May 27 2020 0.0735 -0.0015 -2.0% 0.07395 0.075 0.071 53,234
May 26 2020 0.075 0.00 +0.00% 0.0601 0.08 0.0601 0
May 26 2020 0.075 -0.005 -6.25% 0.0601 0.08 0.0601 197,538
May 25 2020 0.08 0.00 +0.00% 0.0775 0.085 0.07003 0
May 22 2020 0.08 -0.005 -5.88% 0.0775 0.085 0.07003 85,802
May 21 2020 0.085 0.01 13.33% 0.09 0.09 0.0837 49,902
May 20 2020 0.075 0.00 +0.00% 0.07321 0.09 0.07321 0
May 20 2020 0.075 -0.005 -6.25% 0.07321 0.09 0.07321 22,450
May 19 2020 0.08 0.00 +0.00% 0.08875 0.09 0.07 0
May 19 2020 0.08 -0.01 -11.11% 0.08875 0.09 0.07 98,261
May 18 2020 0.09 0.00 0.0% 0.08735 0.09 0.0755 40,835
May 15 2020 0.09 0.00 +0.00% 0.0602 0.095 0.0602 0
May 15 2020 0.09 0.0115 14.65% 0.0602 0.095 0.0602 155,433
May 14 2020 0.0785 -0.0115 -12.78% 0.09 0.09 0.07632 53,909
May 13 2020 0.09 0.00 +0.00% 0.09 0.092425 0.085 0
May 13 2020 0.09 -0.00125 -1.37% 0.09 0.092425 0.085 59,915
May 12 2020 0.09125 -0.00375 -3.95% 0.09 0.0925 0.09 28,688
May 11 2020 0.095 0.00 +0.00% 0.085 0.095 0.085 0
May 11 2020 0.095 0.00 0.0% 0.085 0.095 0.085 16,370
May 08 2020 0.095 -0.005 -5.0% 0.0922 0.095 0.087 71,785
May 07 2020 0.10 0.00 +0.00% 0.095 0.10 0.0925 0
May 07 2020 0.10 0.01 11.11% 0.095 0.10 0.0925 89,926
May 06 2020 0.09 0.00 0.0% 0.10 0.10 0.087 40,325
May 05 2020 0.09 0.00 +0.00% 0.095 0.10 0.0883 0
May 05 2020 0.09 -0.004 -4.26% 0.095 0.10 0.0883 82,983
May 04 2020 0.094 0.0015 1.62% 0.10125 0.125 0.082 106,114
May 01 2020 0.0925 0.0115 14.2% 0.0815 0.1178 0.081 58,864
Apr 30 2020 0.081 0.00 +0.00% 0.11 0.11 0.081 0
Apr 30 2020 0.081 -0.019 -19.0% 0.11 0.11 0.081 71,725
Apr 29 2020 0.10 -0.012 -10.71% 0.1225 0.13 0.081 375,579
Apr 28 2020 0.112 0.00 +0.00% 0.12 0.135 0.11 0
Apr 28 2020 0.112 -0.0027 -2.35% 0.12 0.135 0.11 238,936
Apr 27 2020 0.1147 0.0047 4.27% 0.12 0.12 0.103 88,245
Apr 24 2020 0.11 -0.011 -9.09% 0.1384 0.1384 0.11 87,020
Apr 23 2020 0.121 0.00 +0.00% 0.1261 0.137725 0.12 0
Apr 23 2020 0.121 -0.0193 -13.76% 0.1261 0.137725 0.12 54,507
Apr 22 2020 0.1403 -0.0134 -8.72% 0.145 0.1537 0.13 323,904
Apr 21 2020 0.1537 0.00 +0.00% 0.1645 0.1645 0.139 0
Apr 21 2020 0.1537 0.0127 9.01% 0.1645 0.1645 0.139 36,028
Apr 20 2020 0.141 0.00 +0.00% 0.2389 0.24 0.135 0
Apr 20 2020 0.141 -0.089 -38.7% 0.2389 0.24 0.135 633,990
Apr 17 2020 0.23 0.11882 106.87% 0.1107 0.25495 0.1107 396,253
Apr 16 2020 0.11118 0.02521 29.32% 0.0999 0.11118 0.088 155,274
Apr 15 2020 0.08597 0.00 +0.00% 0.06543 0.0999 0.061 0
Apr 15 2020 0.08597 0.02097 32.26% 0.06543 0.0999 0.061 129,995
Apr 14 2020 0.065 0.0035 5.69% 0.0615 0.065 0.0575 46,916
Apr 13 2020 0.0615 0.00 +0.00% 0.06 0.065 0.04 0
Apr 13 2020 0.0615 0.0015 2.5% 0.06 0.065 0.04 73,993
Apr 10 2020 0.06 0.00 +0.00% 0.03 0.06 0.03 0
Apr 09 2020 0.06 0.03 100.0% 0.03 0.06 0.03 62,610
Apr 08 2020 0.03 -0.005 -14.29% 0.05 0.05 0.03 6,000
Apr 07 2020 0.035 0.00 +0.00% 0.0415 0.043 0.035 0
Apr 07 2020 0.035 -0.008 -18.6% 0.0415 0.043 0.035 11,587
Apr 06 2020 0.043 0.003 7.5% 0.045 0.045 0.043 7,480
Apr 03 2020 0.04 0.00 +0.00% 0.05 0.05 0.04 0
Apr 03 2020 0.04 -0.004 -9.09% 0.05 0.05 0.04 9,000
Apr 02 2020 0.044 0.00 +0.00% 0.05 0.05 0.04 0
Apr 02 2020 0.044 -0.006 -12.0% 0.05 0.05 0.04 22,428
Apr 01 2020 0.05 0.0069 16.01% 0.05 0.05 0.05 20,000
Mar 31 2020 0.0431 -0.0089 -17.12% 0.06 0.06 0.0431 2,998
Mar 30 2020 0.052 0.00 +0.00% 0.024 0.052285 0.024 0
Mar 30 2020 0.052 0.03 136.36% 0.024 0.052285 0.024 28,882
Mar 27 2020 0.022 -0.018 -45.0% 0.018 0.0669 0.018 6,513
Mar 26 2020 0.04 0.00 +0.00% 0.0341 0.041 0.03 0
Mar 26 2020 0.04 0.0075 23.08% 0.0341 0.041 0.03 91,087
Mar 25 2020 0.0325 -0.0045 -12.16% 0.037 0.04 0.0325 24,600
Mar 24 2020 0.037 0.00 +0.00% 0.037 0.037 0.037 0
Mar 24 2020 0.037 0.007 23.33% 0.037 0.037 0.037 800
Mar 23 2020 0.03 -0.0013 -4.15% 0.025 0.035 0.025 30,018
Mar 20 2020 0.0313 0.00 +0.00% 0.039 0.039 0.0313 0
Mar 20 2020 0.0313 0.0003 0.97% 0.039 0.039 0.0313 17,519
Mar 19 2020 0.031 -0.002 -6.06% 0.0321 0.0321 0.017 102,330
Mar 18 2020 0.033 -0.0023 -6.52% 0.017 0.04 0.017 11,200
Mar 17 2020 0.0353 0.00886 33.51% 0.04 0.04 0.0353 7,010
Mar 16 2020 0.02644 -0.01156 -30.42% 0.023 0.039 0.023 23,720
Mar 13 2020 0.038 0.00 +0.00% 0.0211 0.038 0.0211 0
Mar 13 2020 0.038 -0.0004 -1.04% 0.0211 0.038 0.0211 28,373
Mar 12 2020 0.0384 0.00 +0.00% 0.04 0.04 0.0336 0
Mar 12 2020 0.0384 -0.0006 -1.54% 0.04 0.04 0.0336 13,718
Mar 11 2020 0.039 0.009 30.0% 0.035748 0.04 0.02 177,743
Mar 10 2020 0.03 0.00 +0.00% 0.046 0.046 0.02 0
Mar 10 2020 0.03 -0.03 -50.0% 0.046 0.046 0.02 111,158
Mar 09 2020 0.06 0.00 0.0% 0.06 0.06 0.06 0


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.