GRNH

GreenGro Technologies (PK) Historical Data

GRNH Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 15 2021 0.0157 -0.0001 -0.63% 0.0152 0.0161 0.0148 1,203,270
Jun 14 2021 0.0158 0.001 6.76% 0.015 0.01599 0.0147 1,905,071
Jun 11 2021 0.0148 -0.0002 -1.33% 0.015 0.0155 0.0148 2,157,460
Jun 10 2021 0.015 -0.0012 -7.41% 0.0165 0.0165 0.015 4,739,073
Jun 09 2021 0.0162 0.00 +0.00% 0.0178 0.0178 0.016 0
Jun 09 2021 0.0162 -0.00125 -7.16% 0.0178 0.0178 0.016 2,806,481
Jun 08 2021 0.01745 0.00 +0.00% 0.0175 0.0178 0.017 0
Jun 08 2021 0.01745 0.00008 0.46% 0.0175 0.0178 0.017 5,693,114
Jun 07 2021 0.01737 -0.00033 -1.86% 0.017 0.018 0.017 1,623,161
Jun 04 2021 0.0177 0.00 +0.00% 0.017 0.0178 0.0162 0
Jun 04 2021 0.0177 0.0007 4.12% 0.017 0.0178 0.0162 2,861,605
Jun 03 2021 0.017 0.00 +0.00% 0.0152 0.018 0.0152 0
Jun 03 2021 0.017 0.00145 9.32% 0.0152 0.018 0.0152 4,061,800
Jun 02 2021 0.01555 0.00165 11.87% 0.0145 0.017 0.0115 10,311,509
Jun 01 2021 0.0139 0.00 +0.00% 0.015 0.0161 0.0135 0
Jun 01 2021 0.0139 -0.0016 -10.32% 0.015 0.0161 0.0135 7,136,708
May 31 2021 0.0155 0.00 +0.00% 0.0161 0.0161 0.015 0
May 28 2021 0.0155 0.00 +0.00% 0.0161 0.0161 0.015 0
May 28 2021 0.0155 -0.0004 -2.52% 0.0161 0.0161 0.015 6,497,741
May 27 2021 0.0159 -0.0004 -2.45% 0.0162 0.0165 0.0152 3,339,762
May 26 2021 0.0163 -0.00015 -0.91% 0.0167 0.0167 0.016 2,078,317
May 25 2021 0.01645 0.00 +0.00% 0.01655 0.0171 0.0164 0
May 25 2021 0.01645 -0.00005 -0.3% 0.01655 0.0171 0.0164 1,810,711
May 24 2021 0.0165 0.00 +0.00% 0.0175 0.0175 0.0164 0
May 24 2021 0.0165 -0.0003 -1.79% 0.0175 0.0175 0.0164 3,539,665
May 21 2021 0.0168 -0.0005 -2.89% 0.0175 0.0175 0.016 1,120,517
May 20 2021 0.0173 0.0005 2.98% 0.016 0.0174 0.016 1,235,154
May 19 2021 0.0168 0.00 +0.00% 0.018 0.018 0.016 0
May 19 2021 0.0168 -0.0011 -6.15% 0.018 0.018 0.016 2,635,587
May 18 2021 0.0179 0.0007 4.07% 0.017 0.018 0.017 921,374
May 17 2021 0.0172 0.00 +0.00% 0.0179 0.018 0.017 0
May 17 2021 0.0172 0.00 0.0% 0.0179 0.018 0.017 1,953,607
May 14 2021 0.0172 0.00075 4.56% 0.01635 0.0175 0.016 1,783,844
May 13 2021 0.01645 0.00045 2.81% 0.017 0.0173 0.0153 4,321,269
May 12 2021 0.016 -0.0009 -5.33% 0.0162 0.01825 0.015 5,841,452
May 11 2021 0.0169 0.00 +0.00% 0.016 0.0185 0.0142 0
May 11 2021 0.0169 0.00 0.0% 0.016 0.0185 0.0142 5,616,024
May 10 2021 0.0169 -0.0011 -6.11% 0.0179 0.0189 0.0169 2,991,341
May 07 2021 0.018 0.0004 2.27% 0.0175 0.0189 0.015 5,755,891
May 06 2021 0.0176 0.00 +0.00% 0.017 0.0185 0.017 0
May 06 2021 0.0176 0.0003 1.73% 0.017 0.0185 0.017 3,453,541
May 05 2021 0.0173 0.0022 14.57% 0.0167 0.019 0.0151 3,720,639
May 04 2021 0.0151 -0.00255 -14.45% 0.018 0.019 0.0151 4,631,412
May 03 2021 0.01765 0.00 +0.00% 0.02 0.02 0.0176 0
May 03 2021 0.01765 -0.00095 -5.11% 0.02 0.02 0.0176 2,415,375
Apr 30 2021 0.0186 -0.00005 -0.27% 0.018 0.0193 0.018 3,081,668
Apr 29 2021 0.01865 0.00 +0.00% 0.0173 0.0205 0.0173 0
Apr 29 2021 0.01865 0.00095 5.37% 0.0173 0.0205 0.0173 3,319,189
Apr 28 2021 0.0177 0.00 +0.00% 0.0194 0.0194 0.017 0
Apr 28 2021 0.0177 0.0002 1.14% 0.0194 0.0194 0.017 4,211,363
Apr 27 2021 0.0175 -0.00078 -4.24% 0.0187 0.019 0.0172 3,032,579
Apr 26 2021 0.018275 0.00022 1.19% 0.0195 0.0195 0.0173 5,541,772
Apr 23 2021 0.01806 0.00 +0.00% 0.0195 0.0199 0.0177 0
Apr 23 2021 0.01806 -0.00004 -0.22% 0.0195 0.0199 0.0177 5,678,177
Apr 22 2021 0.0181 -0.0005 -2.69% 0.019 0.02 0.01805 3,316,133
Apr 21 2021 0.0186 0.00 +0.00% 0.018 0.0187 0.018 0
Apr 21 2021 0.0186 0.0004 2.2% 0.018 0.0187 0.018 3,571,145
Apr 20 2021 0.0182 0.0002 1.11% 0.0177 0.0195 0.0177 2,827,012
Apr 19 2021 0.018 0.00 +0.00% 0.0186 0.0186 0.0172 0
Apr 19 2021 0.018 -0.00035 -1.91% 0.0186 0.0186 0.0172 2,883,451
Apr 16 2021 0.01835 0.00134 7.88% 0.016 0.0185 0.016 6,455,529
Apr 15 2021 0.01701 0.00 +0.00% 0.0165 0.0186 0.016 0
Apr 15 2021 0.01701 0.00061 3.72% 0.0165 0.0186 0.016 9,303,395
Apr 14 2021 0.0164 -0.0022 -11.83% 0.018 0.02 0.0163 7,932,806
Apr 13 2021 0.0186 0.0001 0.54% 0.02 0.02 0.018 4,343,909
Apr 12 2021 0.0185 0.00 +0.00% 0.024 0.024 0.018 0
Apr 12 2021 0.0185 -0.003 -13.95% 0.024 0.024 0.018 7,235,623
Apr 09 2021 0.0215 -0.00212 -8.98% 0.0239 0.0239 0.017 13,098,998
Apr 08 2021 0.02362 -0.00336 -12.44% 0.026 0.02725 0.022 4,568,531
Apr 07 2021 0.026975 0.00 +0.00% 0.0275 0.0286 0.026 0
Apr 07 2021 0.026975 -0.00096 -3.42% 0.0275 0.0286 0.026 2,933,419
Apr 06 2021 0.02793 0.00003 0.11% 0.0275 0.0284 0.0271 2,524,890
Apr 05 2021 0.0279 0.00061 2.22% 0.0273 0.03 0.0272 2,542,826
Apr 02 2021 0.027295 0.00 +0.00% 0.0258 0.02865 0.0258 0
Apr 01 2021 0.027295 0.00111 4.22% 0.0258 0.02865 0.0258 3,527,962
Mar 31 2021 0.02619 0.00 +0.00% 0.0283 0.0308 0.0255 0
Mar 31 2021 0.02619 -0.00171 -6.13% 0.0283 0.0308 0.0255 7,863,542
Mar 30 2021 0.0279 -0.0012 -4.12% 0.0315 0.0315 0.0279 4,237,017
Mar 29 2021 0.0291 -0.0009 -3.0% 0.0291 0.032 0.0282 3,368,467
Mar 26 2021 0.03 0.001 3.45% 0.0282 0.0325 0.0282 4,111,668
Mar 25 2021 0.029 -0.0025 -7.94% 0.0315 0.033 0.028 12,791,839
Mar 24 2021 0.0315 0.00 +0.00% 0.03137 0.0339 0.03 0
Mar 24 2021 0.0315 0.0014 4.65% 0.03137 0.0339 0.03 2,797,608
Mar 23 2021 0.0301 -0.0035 -10.42% 0.035 0.035 0.03 6,435,212
Mar 22 2021 0.0336 0.00 +0.00% 0.039 0.039 0.03356 0
Mar 22 2021 0.0336 -0.0009 -2.61% 0.039 0.039 0.03356 2,642,848
Mar 19 2021 0.0345 -0.00085 -2.4% 0.039 0.039 0.032 3,473,143
Mar 18 2021 0.03535 -0.00365 -9.36% 0.0399 0.0399 0.0322 7,604,417


Your Recent History
USOTC
GRNH
GreenGro T..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.