Dark

GRNQ
Greenpro Capital Corp. Common Stock
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

1.35USD+30.862%(+0.32)923,412

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:01:30 AM EDT

1.08USD+5.079%(+0.05)1,691

After-hours

May 16, 2025 4:52:30 PM EDT

1.42USD+5.576%(+0.08)277,670

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	1.030000	1.430000	1.010000	1.345000	+30.862%	923,412	0.000%
2025-05-15	1.090000	1.100000	0.880000	1.027800	+0.765%	67,587	+30.862%
2025-05-14	0.880500	1.100000	0.880500	1.020000	+14.094%	126,009	+31.863%
2025-05-13	0.920000	0.920000	0.894000	0.894000	-2.837%	29,391	+50.447%
2025-05-12	0.930000	0.970000	0.893800	0.920100	+1.333%	32,717	+46.180%
2025-05-09	0.890000	0.925000	0.881654	0.908000	+3.182%	2,304	+48.128%
2025-05-08	0.850000	0.925000	0.850000	0.880000	-1.124%	16,171	+52.841%
2025-05-07	0.900000	0.927650	0.880000	0.890000	-1.221%	3,265	+51.124%
2025-05-06	0.900000	1.150000	0.835000	0.901000	-3.863%	182,277	+49.279%
2025-05-05	0.959600	0.980000	0.920900	0.937200	-1.347%	1,353	+43.513%
2025-05-01	0.870000	0.980000	0.870000	0.950000	+1.075%	16,756	+41.579%
2025-04-30	0.940000	0.940000	0.920000	0.939900	-0.011%	4,890	+43.100%
2025-04-29	0.950000	0.950000	0.920000	0.940000	+1.075%	950	+43.085%
2025-04-28	0.950000	0.950000	0.910000	0.930000	-2.105%	429	+44.624%
2025-04-25	0.919600	0.950001	0.919600	0.950001	+4.396%	23,825	+41.579%
2025-04-24	0.930000	0.930000	0.890300	0.910000	-2.151%	2,075	+47.802%
2025-04-23	0.930000	0.930000	0.930000	0.930000	0.000%	1,154	+44.624%
2025-04-22	0.950000	0.950000	0.870000	0.930000	-0.535%	10,826	+44.624%
2025-04-21	0.940000	0.940000	0.890000	0.934999	+0.776%	5,777	+43.850%
2025-04-17	0.970000	0.970000	0.920000	0.927800	+0.848%	1,669	+44.967%
2025-04-16	0.945000	0.945000	0.912700	0.920000	+2.222%	5,202	+46.196%
2025-04-15	0.940000	0.950000	0.900000	0.900000	0.000%	1,120	+49.444%
2025-04-14	0.879400	0.920000	0.879400	0.900000	+3.448%	3,965	+49.444%
2025-04-11	0.880000	0.890000	0.870000	0.870000	-1.695%	4,528	+54.598%
2025-04-10	0.870000	0.900000	0.870000	0.884999	+1.724%	3,392	+51.978%
2025-04-09	0.835000	0.900000	0.835000	0.870000	-2.247%	10,437	+54.598%
2025-04-08	0.859300	0.912000	0.840000	0.890000	+5.952%	34,736	+51.124%
2025-04-07	0.852700	0.892499	0.840000	0.840000	-5.882%	28,702	+60.119%
2025-04-04	0.890100	0.920000	0.885100	0.892501	-2.192%	22,224	+50.700%
2025-04-03	0.950000	0.950000	0.895000	0.912500	-3.947%	32,501	+47.397%
2025-04-02	0.901000	0.950000	0.890000	0.950000	+5.556%	17,619	+41.579%
2025-04-01	0.920000	0.920000	0.900000	0.900000	+1.124%	1,701	+49.444%
2025-03-31	0.890000	0.960000	0.884900	0.890000	-2.881%	18,371	+51.124%
2025-03-28	0.919999	0.970000	0.880000	0.916400	+2.106%	10,187	+46.770%
2025-03-27	0.920000	0.920000	0.897500	0.897500	-0.278%	5,019	+49.861%
2025-03-26	0.940000	0.940000	0.900000	0.900000	0.000%	6,458	+49.444%
2025-03-25	0.900000	0.940000	0.900000	0.900000	-3.226%	1,688	+49.444%
2025-03-24	0.930000	0.973750	0.930000	0.930000	+0.000%	2,090	+44.624%
2025-03-21	0.940000	0.940000	0.900000	0.929999	+2.108%	843	+44.624%
2025-03-20	0.940300	0.963300	0.910800	0.910800	-0.838%	7,655	+47.672%
2025-03-19	0.934000	1.000000	0.895000	0.918500	+4.304%	77,950	+46.434%
2025-03-18	0.905000	0.905000	0.880000	0.880600	-2.545%	14,533	+52.737%
2025-03-17	0.910000	0.920000	0.880000	0.903600	-2.176%	33,588	+48.849%
2025-03-14	0.925000	0.939900	0.920000	0.923700	+0.391%	14,114	+45.610%
2025-03-13	0.930000	0.960000	0.920000	0.920100	-0.530%	19,838	+46.180%
2025-03-12	0.950000	0.950000	0.917500	0.925000	-2.632%	4,867	+45.405%
2025-03-11	0.920000	0.960000	0.920000	0.950000	+1.085%	20,347	+41.579%
2025-03-10	0.936000	0.939800	0.920000	0.939800	-1.053%	4,863	+43.116%
2025-03-07	0.971600	0.996200	0.936000	0.949800	-2.983%	7,715	+41.609%
2025-03-06	0.914999	0.980000	0.914999	0.979000	+4.549%	17,378	+37.385%
2025-03-05	0.910000	0.979999	0.900000	0.936400	+2.901%	35,352	+43.635%
2025-03-04	0.960000	0.960000	0.900000	0.910000	-4.211%	15,633	+47.802%
2025-03-03	0.940000	0.985000	0.910000	0.950000	+2.925%	16,325	+41.579%
2025-02-28	0.950000	1.006600	0.923000	0.923001	-5.157%	26,417	+45.720%
2025-02-27	0.999998	1.030000	0.970000	0.973186	-0.695%	12,990	+38.206%
2025-02-26	1.020000	1.020000	0.980000	0.980000	-2.970%	14,743	+37.245%
2025-02-25	1.020000	1.030000	0.960000	1.010000	+1.010%	15,940	+33.168%
2025-02-24	1.010000	1.010000	0.994000	0.999900	-1.000%	10,177	+34.513%
2025-02-21	1.041800	1.041800	0.954100	1.010000	-1.942%	13,884	+33.168%
2025-02-20	1.038900	1.038900	1.010000	1.030000	+0.488%	20,815	+30.583%
2025-02-19	1.075000	1.075000	1.010000	1.025000	-5.084%	31,635	+31.220%
2025-02-18	1.090000	1.090000	1.041000	1.079900	-0.498%	7,504	+24.549%
2025-02-14	1.091000	1.113200	1.085300	1.085300	+0.491%	7,298	+23.929%
2025-02-13	1.120000	1.120000	1.080000	1.080000	-1.818%	10,029	+24.537%
2025-02-12	1.080000	1.131200	1.071500	1.100000	+4.762%	21,115	+22.273%
2025-02-11	1.080000	1.080000	1.050000	1.050000	-1.869%	7,180	+28.095%
2025-02-10	1.100000	1.134200	1.050000	1.070000	-2.612%	29,067	+25.701%
2025-02-07	1.069800	1.100000	1.042500	1.098700	+4.142%	29,745	+22.417%
2025-02-06	1.059300	1.060000	0.986300	1.055000	+1.442%	10,849	+27.488%
2025-02-05	0.970000	1.056700	0.970000	1.040000	+8.777%	31,452	+29.327%
2025-02-04	0.970300	1.000000	0.950000	0.956085	-1.435%	31,036	+40.678%
2025-02-03	0.990000	1.000000	0.920000	0.970000	-0.010%	21,366	+38.660%
2025-01-31	0.940600	0.999900	0.920000	0.970100	-2.990%	24,502	+38.646%
2025-01-30	1.000000	1.020000	0.990000	1.000000	-1.961%	15,731	+34.500%
2025-01-29	1.000100	1.020000	0.980000	1.020000	+0.010%	7,853	+31.863%
2025-01-28	1.010000	1.030000	0.965000	1.019900	+1.990%	48,105	+31.876%
2025-01-27	0.980100	1.030000	0.980000	1.000000	-1.478%	41,221	+34.500%
2025-01-24	1.080000	1.090000	1.015000	1.015000	+0.495%	58,976	+32.512%
2025-01-23	1.070000	1.097900	0.980000	1.010000	-7.339%	142,861	+33.168%
2025-01-22	1.120000	1.150000	1.060000	1.090000	-5.217%	54,179	+23.394%
2025-01-21	1.110000	1.160000	1.100000	1.150000	+7.477%	82,895	+16.957%
2025-01-17	1.230000	1.281000	1.070000	1.070000	-12.295%	96,173	+25.701%
2025-01-16	1.050000	1.230000	1.050000	1.220000	+15.094%	186,179	+10.246%
2025-01-15	1.000000	1.180000	1.000000	1.060000	+0.952%	199,934	+26.887%
2025-01-14	1.090000	1.250000	1.020000	1.050000	-17.323%	485,038	+28.095%
2025-01-13	2.060000	2.240000	1.090000	1.270000	-32.804%	2,778,482	+5.906%
2025-01-10	1.440000	1.950000	1.420000	1.890000	+40.000%	2,202,546	-28.836%
2025-01-08	1.177600	1.370000	1.150000	1.350000	+12.895%	189,386	-0.370%
2025-01-07	1.220000	1.220000	1.150100	1.195800	+2.205%	19,288	+12.477%
2025-01-06	1.160000	1.229900	1.160000	1.170000	-0.847%	35,213	+14.957%
2025-01-03	1.119900	1.218000	1.118000	1.180000	+4.425%	37,778	+13.983%
2025-01-02	1.130000	1.190000	1.130000	1.130000	+1.802%	43,204	+19.027%
2024-12-31	1.090000	1.128000	1.068100	1.110000	+2.778%	44,833	+21.171%
2024-12-30	1.080000	1.096300	1.020100	1.080000	+1.887%	59,124	+24.537%
2024-12-27	1.040000	1.089900	1.030000	1.060000	0.000%	6,809	+26.887%
2024-12-26	1.044300	1.099900	1.000000	1.060000	+2.913%	53,968	+26.887%
2024-12-24	1.030000	1.095400	1.030000	1.030000	-1.905%	25,092	+30.583%
2024-12-23	1.050000	1.060000	0.984500	1.050000	0.000%	26,168	+28.095%
2024-12-20	1.030000	1.079900	1.030000	1.050000	+3.960%	4,585	+28.095%
2024-12-19	1.010000	1.030000	1.000000	1.010000	0.000%	12,404	+33.168%
2024-12-18	1.004400	1.050000	1.000000	1.010000	-1.818%	19,688	+33.168%
2024-12-17	1.000000	1.029900	0.990000	1.028700	+1.350%	26,429	+30.748%
2024-12-16	1.020000	1.030000	1.000000	1.015000	-0.490%	23,455	+32.512%
2024-12-13	1.020000	1.030100	1.000000	1.020000	-0.980%	8,188	+31.863%
2024-12-12	1.041000	1.080000	1.030000	1.030100	-0.952%	32,845	+30.570%
2024-12-11	0.980000	1.100000	0.980000	1.040000	+5.061%	87,913	+29.327%
2024-12-10	1.010000	1.290000	0.949800	0.989900	-4.817%	606,341	+35.872%
2024-12-09	0.989000	1.050000	0.980000	1.040000	+4.000%	8,177	+29.327%
2024-12-06	0.960000	1.040000	0.960000	1.000000	-0.498%	17,011	+34.500%
2024-12-05	1.117000	1.120000	1.000000	1.005000	-5.189%	32,670	+33.831%
2024-12-04	1.045500	1.060000	1.000000	1.060000	+2.913%	36,659	+26.887%
2024-12-03	1.010000	1.041700	0.970001	1.030000	+0.980%	44,722	+30.583%
2024-12-02	1.080000	1.080000	0.882000	1.020000	-6.216%	90,833	+31.863%
2024-11-29	1.050000	1.171000	1.050000	1.087600	+2.604%	30,289	+23.667%
2024-11-27	1.040000	1.140800	1.030000	1.060000	+1.884%	38,922	+26.887%
2024-11-26	1.085600	1.085600	1.020000	1.040400	-4.550%	50,695	+29.277%
2024-11-25	1.090000	1.150000	1.010000	1.090000	+2.347%	73,318	+23.394%
2024-11-22	1.270000	1.300000	1.020000	1.065000	-18.077%	90,640	+26.291%
2024-11-21	1.038400	1.320000	1.010000	1.300000	+22.642%	250,123	+3.462%
2024-11-20	0.960000	1.174800	0.960000	1.060000	+10.405%	73,203	+26.887%
2024-11-19	1.130000	1.130000	0.960100	0.960100	-15.035%	85,320	+40.090%
2024-11-18	0.985000	1.190000	0.910000	1.130000	+17.708%	85,005	+19.027%
2024-11-15	1.039400	1.039400	0.880000	0.959999	+3.226%	32,467	+40.104%
2024-11-14	1.030000	1.030000	0.910000	0.930000	-9.700%	59,141	+44.624%
2024-11-13	1.050000	1.250000	0.920000	1.029900	-9.658%	131,572	+30.595%
2024-11-12	0.899000	1.150000	0.800800	1.140000	+30.286%	198,749	+17.982%
2024-11-11	0.820100	0.937900	0.820100	0.875000	+1.744%	31,279	+53.714%
2024-11-08	0.900000	0.900000	0.844000	0.860000	+2.503%	3,191	+56.395%
2024-11-07	0.913700	0.943000	0.830000	0.839000	-2.442%	49,538	+60.310%
2024-11-06	0.884100	0.930000	0.860000	0.860000	0.000%	17,940	+56.395%
2024-11-05	0.880000	0.915000	0.860000	0.860000	-2.273%	6,598	+56.395%
2024-11-04	0.870100	0.939999	0.870100	0.880000	-0.023%	2,099	+52.841%
2024-11-01	0.910000	0.919000	0.880000	0.880200	+2.349%	21,279	+52.806%
2024-10-31	0.900000	0.900000	0.857000	0.860000	-5.495%	10,263	+56.395%
2024-10-30	0.952500	0.960000	0.882000	0.910000	-2.003%	40,470	+47.802%
2024-10-29	0.924000	0.974700	0.890000	0.928600	+5.523%	78,132	+44.842%
2024-10-28	0.903051	0.910000	0.870100	0.880000	-1.566%	9,580	+52.841%
2024-10-25	0.900000	0.920000	0.870000	0.894000	-2.752%	16,373	+50.447%
2024-10-24	0.891400	0.959900	0.870000	0.919300	+2.281%	55,224	+46.307%
2024-10-23	0.920000	0.923600	0.880000	0.898800	-1.760%	28,009	+49.644%
2024-10-22	0.910000	0.968000	0.900000	0.914900	-5.680%	10,821	+47.011%
2024-10-21	0.961600	0.987400	0.910000	0.970000	+2.510%	7,777	+38.660%
2024-10-18	0.989899	0.989899	0.940000	0.946250	+6.201%	15,984	+42.140%
2024-10-17	0.910000	0.931901	0.890100	0.891000	-1.220%	4,919	+50.954%
2024-10-16	0.915000	0.915000	0.902000	0.902000	+1.337%	3,536	+49.113%
2024-10-15	0.900000	0.954000	0.890100	0.890100	-6.688%	19,997	+51.107%
2024-10-14	0.920000	0.960100	0.900000	0.953899	+3.685%	29,016	+41.000%
2024-10-11	0.923700	0.939900	0.920000	0.920000	+0.065%	2,100	+46.196%
2024-10-10	0.893743	0.939899	0.893743	0.919400	+3.292%	1,311	+46.291%
2024-10-09	0.918000	0.918000	0.890000	0.890100	-3.039%	4,537	+51.107%
2024-10-08	0.940000	0.940000	0.906300	0.918000	+5.517%	5,213	+46.514%
2024-10-07	0.900000	0.919800	0.870000	0.870000	-5.125%	8,817	+54.598%
2024-10-04	0.930000	0.941700	0.917000	0.917000	-1.398%	8,417	+46.674%
2024-10-03	0.920000	0.930000	0.917000	0.930000	+1.087%	12,221	+44.624%
2024-10-02	0.920400	0.920500	0.920000	0.920000	-4.167%	3,178	+46.196%
2024-10-01	0.970000	0.980000	0.955000	0.960000	-1.031%	9,123	+40.104%
2024-09-30	1.000000	1.000000	0.950000	0.970000	-1.020%	1,540	+38.660%
2024-09-27	0.980000	1.009900	0.970000	0.980000	+3.158%	2,119	+37.245%
2024-09-26	0.975000	1.000000	0.920100	0.950000	-2.564%	11,789	+41.579%
2024-09-25	1.000000	1.025000	0.975000	0.975000	+0.515%	2,348	+37.949%
2024-09-24	0.910000	0.999900	0.910000	0.970000	+1.571%	2,486	+38.660%
2024-09-23	0.920000	1.020000	0.920000	0.955000	+1.596%	2,932	+40.838%
2024-09-20	1.017500	1.036300	0.920000	0.940000	-5.290%	8,100	+43.085%
2024-09-19	0.970000	1.022500	0.960000	0.992500	+1.276%	2,693	+35.516%
2024-09-18	0.980000	0.980000	0.980000	0.980000	+2.618%	916	+37.245%
2024-09-17	0.970000	1.070000	0.955000	0.955000	+0.526%	27,157	+40.838%
2024-09-16	1.000000	1.120000	0.910100	0.950000	0.000%	72,124	+41.579%
2024-09-13	0.930000	0.970000	0.930000	0.950000	-1.042%	7,778	+41.579%
2024-09-12	0.950000	1.010000	0.950000	0.960000	-0.235%	1,499	+40.104%
2024-09-11	0.962258	0.962258	0.962258	0.962258	-3.774%	424	+39.775%
2024-09-10	0.924400	1.010000	0.924400	1.000000	+8.190%	2,846	+34.500%
2024-09-09	0.920000	1.000000	0.920000	0.924300	-1.461%	1,105	+45.516%
2024-09-06	0.942300	0.984900	0.938000	0.938000	-5.880%	3,521	+43.390%
2024-09-05	0.970000	0.998600	0.924800	0.996600	+0.922%	7,680	+34.959%
2024-09-04	1.050000	1.050000	0.987500	0.987500	-2.228%	15,109	+36.203%
2024-09-03	0.989899	1.020000	0.940000	1.010000	+4.870%	25,729	+33.168%
2024-08-30	0.979800	0.979800	0.963100	0.963100	+1.604%	5,247	+39.653%
2024-08-29	0.984500	0.984500	0.915000	0.947900	+4.648%	14,758	+41.893%
2024-08-28	0.925000	0.950000	0.900000	0.905800	-4.619%	7,972	+48.488%
2024-08-27	0.930000	1.059900	0.911100	0.949666	+4.359%	22,013	+41.629%
2024-08-26	0.960000	1.190000	0.910000	0.910000	-7.143%	137,232	+47.802%
2024-08-23	0.900000	1.049900	0.900000	0.980000	+10.112%	46,756	+37.245%
2024-08-22	0.880000	0.956000	0.880000	0.890000	-3.680%	15,697	+51.124%
2024-08-21	0.924000	0.998000	0.924000	0.924000	+5.000%	3,684	+45.563%
2024-08-20	0.910000	0.950000	0.880000	0.880000	-3.297%	3,324	+52.841%
2024-08-19	0.880000	0.996000	0.880000	0.910000	+4.622%	35,053	+47.802%
2024-08-16	0.872500	0.956000	0.869800	0.869800	+1.140%	8,528	+54.633%
2024-08-15	0.880000	0.987799	0.820000	0.860000	0.000%	32,134	+56.395%
2024-08-14	0.850000	0.903100	0.820000	0.860000	-3.695%	24,490	+56.395%
2024-08-13	0.901500	1.000000	0.810000	0.893000	-0.767%	88,367	+50.616%
2024-08-12	0.949000	0.949000	0.880000	0.899900	-1.110%	5,441	+49.461%
2024-08-09	0.940000	0.940000	0.910000	0.910000	-3.191%	4,397	+47.802%
2024-08-08	0.895000	0.940000	0.895000	0.940000	+6.818%	4,672	+43.085%
2024-08-07	0.920000	0.952179	0.880000	0.880000	-3.297%	16,592	+52.841%
2024-08-06	0.920000	0.955899	0.880000	0.910000	-1.119%	22,392	+47.802%
2024-08-05	0.900000	0.960000	0.886000	0.920300	-0.087%	45,788	+46.148%
2024-08-02	1.000000	1.199900	0.886000	0.921100	-8.802%	63,590	+46.021%
2024-08-01	1.040000	1.100000	1.000000	1.010000	-3.810%	7,030	+33.168%
2024-07-31	0.990000	1.083800	0.990000	1.050000	+3.960%	7,632	+28.095%
2024-07-30	1.070000	1.150000	0.990000	1.010000	-5.607%	34,371	+33.168%
2024-07-29	1.179900	1.180000	1.060000	1.070000	-1.835%	16,982	+25.701%
2024-07-26	1.110000	1.197000	1.030100	1.090000	-3.540%	10,344	+23.394%
2024-07-25	1.160000	1.167600	1.110100	1.130000	+7.619%	24,118	+19.027%
2024-07-24	1.020000	1.090000	1.014800	1.050000	+2.941%	9,897	+28.095%
2024-07-23	1.000000	1.060000	0.969900	1.020000	-4.225%	48,500	+31.863%
2024-07-22	1.040000	1.110000	1.020000	1.065000	-0.467%	18,209	+26.291%
2024-07-19	1.140000	1.150000	1.040000	1.070000	-9.322%	57,429	+25.701%
2024-07-18	1.240000	1.319900	1.150000	1.180000	-7.813%	58,409	+13.983%
2024-07-17	1.240000	1.650000	1.200000	1.280000	-6.569%	614,029	+5.078%
2024-07-16	0.980000	1.380000	0.960000	1.370000	+16.102%	903,469	-1.825%
2024-07-15	0.960000	1.470000	0.917000	1.180000	+35.166%	10,617,275	+13.983%
2024-07-12	0.936300	0.936300	0.872700	0.873000	-0.795%	16,063	+54.066%
2024-07-11	0.944500	0.944500	0.880000	0.880000	-3.297%	5,413	+52.841%
2024-07-10	0.970000	0.970000	0.910000	0.910000	-5.208%	9,761	+47.802%
2024-07-09	0.980000	0.983000	0.920000	0.960000	-2.051%	20,291	+40.104%
2024-07-08	1.003600	1.019900	0.980000	0.980100	-0.143%	14,233	+37.231%
2024-07-05	1.040000	1.040000	0.980000	0.981500	-6.435%	9,847	+37.035%
2024-07-03	0.980000	1.050000	0.980000	1.049000	+7.359%	3,495	+28.217%
2024-07-02	1.000000	1.069300	0.960100	0.977100	-7.812%	13,231	+37.652%
2024-07-01	0.980000	1.079900	0.980000	1.059900	0.000%	7,218	+26.899%
2024-06-28	1.060000	1.060000	1.000000	1.059900	+2.903%	2,727	+26.899%
2024-06-27	1.000000	1.080000	0.950000	1.030000	+8.421%	5,992	+30.583%
2024-06-26	1.020200	1.020300	0.950000	0.950000	-6.863%	14,065	+41.579%
2024-06-25	1.040000	1.138000	1.020000	1.020000	-1.019%	11,709	+31.863%
2024-06-24	1.150000	1.150000	1.030000	1.030500	-7.162%	12,548	+30.519%
2024-06-21	1.140000	1.140000	1.080000	1.110000	-3.478%	23,215	+21.171%
2024-06-20	1.070000	1.160000	1.000000	1.150000	-0.854%	43,646	+16.957%
2024-06-18	0.930000	1.159900	0.920100	1.159900	+26.213%	23,107	+15.958%
2024-06-17	0.960000	1.010000	0.910000	0.919000	-4.271%	4,949	+46.355%
2024-06-14	1.021600	1.021600	0.950000	0.960000	-2.360%	7,871	+40.104%
2024-06-13	1.067000	1.070000	0.983200	0.983200	-3.608%	3,788	+36.798%
2024-06-12	1.000000	1.028000	1.000000	1.020000	+2.000%	3,933	+31.863%
2024-06-11	0.910000	1.060000	0.910000	1.000000	+5.809%	5,793	+34.500%
2024-06-10	1.020000	1.020000	0.900000	0.945100	-9.116%	8,663	+42.313%
2024-06-07	1.070000	1.111800	1.010000	1.039900	-3.713%	4,958	+29.339%
2024-06-06	1.239900	1.239900	1.080000	1.080000	+4.865%	3,134	+24.537%
2024-06-05	1.010000	1.029900	0.990000	1.029900	-0.010%	3,120	+30.595%
2024-06-04	0.920000	1.100000	0.840000	1.030000	+5.102%	29,154	+30.583%
2024-06-03	1.010000	1.020000	0.950000	0.980000	-7.547%	40,168	+37.245%
2024-05-31	1.069900	1.070000	1.000000	1.060000	+2.913%	15,316	+26.887%
2024-05-30	0.999900	1.060000	0.999900	1.030000	+2.183%	13,337	+30.583%
2024-05-29	1.110000	1.210000	0.990000	1.008000	-9.807%	25,503	+33.433%
2024-05-28	1.230000	1.230000	1.070000	1.117600	-7.834%	23,327	+20.347%
2024-05-24	1.200000	1.240000	1.180000	1.212600	+0.215%	3,413	+10.919%
2024-05-23	1.220000	1.243700	1.180000	1.210000	-0.820%	10,272	+11.157%
2024-05-22	1.220000	1.260000	1.200000	1.220000	+5.172%	26,884	+10.246%
2024-05-21	1.259900	1.259900	1.160000	1.160000	-1.753%	22,179	+15.948%
2024-05-20	1.277300	1.277300	1.160000	1.180700	-3.221%	13,314	+13.915%
2024-05-17	1.210000	1.290000	1.200000	1.220000	-1.613%	17,328	+10.246%
2024-05-16	1.210000	1.299900	1.210000	1.240000	+3.333%	9,231	+8.468%
2024-05-15	1.200000	1.220000	1.200000	1.200000	-0.008%	7,465	+12.083%
2024-05-14	1.200000	1.289400	1.200000	1.200100	+0.008%	2,630	+12.074%
2024-05-13	1.220000	1.319900	1.190000	1.200000	-1.639%	11,610	+12.083%
2024-05-10	1.220000	1.220000	1.200100	1.220000	0.000%	1,461	+10.246%
2024-05-09	1.285000	1.285000	1.210000	1.220000	+0.826%	4,946	+10.246%
2024-05-08	1.230000	1.240000	1.210000	1.210000	-2.024%	1,632	+11.157%
2024-05-07	1.210000	1.270000	1.190000	1.235000	+0.415%	8,005	+8.907%
2024-05-06	1.310000	1.320000	1.227800	1.229900	+3.050%	3,555	+9.358%
2024-05-03	1.250000	1.250000	1.193500	1.193500	-2.651%	944	+12.694%
2024-05-02	1.220000	1.250000	1.216400	1.226000	+1.322%	2,041	+9.706%
2024-05-01	1.220000	1.230000	1.210000	1.210000	-4.724%	4,737	+11.157%
2024-04-30	1.210000	1.320000	1.210000	1.270000	+7.627%	10,692	+5.906%
2024-04-29	1.200000	1.200000	1.180000	1.180000	+1.724%	4,672	+13.983%
2024-04-26	1.190000	1.220000	1.150000	1.160000	+0.870%	5,878	+15.948%
2024-04-25	1.170000	1.220000	1.120000	1.150000	-4.959%	6,732	+16.957%
2024-04-24	1.230000	1.230000	1.190000	1.210000	-3.968%	4,414	+11.157%
2024-04-23	1.230000	1.260000	1.190000	1.260000	+5.882%	1,837	+6.746%
2024-04-22	1.190000	1.190000	1.170000	1.190000	+2.586%	3,134	+13.025%
2024-04-19	1.225900	1.259800	1.160000	1.160000	-4.918%	14,558	+15.948%
2024-04-18	1.245000	1.270000	1.220000	1.220000	0.000%	4,953	+10.246%
2024-04-17	1.220000	1.270000	1.220000	1.220000	+0.826%	5,699	+10.246%
2024-04-16	1.223200	1.240000	1.210000	1.210000	-2.419%	10,561	+11.157%
2024-04-15	1.290000	1.290000	1.240000	1.240000	-1.587%	3,793	+8.468%
2024-04-12	1.210000	1.280000	1.210000	1.260000	+6.780%	25,089	+6.746%
2024-04-11	1.250000	1.300000	1.170000	1.180000	-1.667%	23,618	+13.983%
2024-04-10	1.340000	1.340000	1.200000	1.200000	-6.250%	29,204	+12.083%
2024-04-09	1.380000	1.380000	1.280000	1.280000	-1.538%	21,382	+5.078%
2024-04-08	1.365900	1.470000	1.300000	1.300000	0.000%	9,825	+3.462%
2024-04-05	1.411300	1.411300	1.300000	1.300000	0.000%	11,083	+3.462%
2024-04-04	1.330000	1.487000	1.300000	1.300000	-2.256%	5,038	+3.462%
2024-04-03	1.350000	1.370000	1.325000	1.330000	-3.623%	13,015	+1.128%
2024-04-02	1.630000	1.630000	1.355000	1.380000	+1.471%	15,432	-2.536%
2024-04-01	1.450000	1.460000	1.310100	1.360000	-2.781%	13,630	-1.103%
2024-03-28	1.520000	1.589900	1.300000	1.398900	-7.358%	78,944	-3.853%
2024-03-27	1.520000	1.520000	1.510000	1.510000	+0.667%	3,303	-10.927%
2024-03-26	1.550000	1.581400	1.480000	1.500000	-3.269%	9,253	-10.333%
2024-03-25	1.550000	1.640000	1.550000	1.550700	-2.472%	11,013	-13.265%
2024-03-22	1.540000	1.650000	1.506700	1.590000	+0.997%	4,441	-15.409%
2024-03-21	1.501100	1.610000	1.501100	1.574300	+1.568%	10,279	-14.565%
2024-03-20	1.479900	1.609900	1.479900	1.550000	+3.333%	17,608	-13.226%
2024-03-19	1.600000	1.638000	1.435000	1.500000	-6.250%	45,367	-10.333%
2024-03-18	1.600000	1.650000	1.600000	1.600000	-1.840%	6,966	-15.938%
2024-03-15	1.618700	1.675300	1.600000	1.630000	+0.617%	19,284	-17.485%
2024-03-14	1.640000	1.680000	1.620000	1.620000	-1.340%	18,288	-16.975%
2024-03-13	1.660000	1.750000	1.610000	1.642000	+0.122%	15,187	-18.088%
2024-03-12	1.680000	1.755600	1.640000	1.640000	-5.202%	34,350	-17.988%
2024-03-11	1.690000	1.877800	1.611700	1.730000	+2.367%	47,418	-22.254%
2024-03-08	1.570000	1.690000	1.560000	1.690000	+6.962%	42,830	-20.414%
2024-03-07	1.560000	1.590000	1.500000	1.580000	-0.366%	35,391	-14.873%
2024-03-06	1.530000	1.597300	1.530000	1.585800	-0.887%	10,765	-15.185%
2024-03-05	1.540000	1.600000	1.510000	1.600000	+1.904%	30,285	-15.938%
2024-03-04	1.630000	1.650000	1.551200	1.570100	-1.869%	24,348	-14.337%
2024-03-01	1.610000	1.640000	1.570000	1.600000	-0.621%	11,734	-15.938%
2024-02-29	1.700000	1.700000	1.570100	1.610000	-1.829%	23,919	-16.460%
2024-02-28	1.540000	1.730000	1.510000	1.640000	+5.128%	44,090	-17.988%
2024-02-27	1.540000	1.570000	1.500000	1.560000	+1.961%	24,934	-13.782%
2024-02-26	1.490000	1.550000	1.430000	1.530000	-0.649%	33,353	-12.092%
2024-02-23	1.449900	1.540000	1.350200	1.540000	+7.392%	43,430	-12.662%
2024-02-22	1.409500	1.440000	1.380000	1.434000	+0.986%	13,983	-6.206%
2024-02-21	1.430000	1.480000	1.320000	1.420000	-4.054%	27,324	-5.282%
2024-02-20	1.480000	1.540000	1.340100	1.480000	-4.516%	136,184	-9.122%
2024-02-16	1.540000	1.570000	1.420000	1.550000	-5.488%	139,434	-13.226%
2024-02-15	1.340000	1.719900	1.200000	1.640000	+19.699%	3,579,931	-17.988%
2024-02-14	1.140000	1.450000	1.100000	1.370100	+23.432%	141,776	-1.832%
2024-02-13	1.220000	1.220000	1.060000	1.110000	-7.500%	16,332	+21.171%
2024-02-12	1.070000	1.300000	1.020000	1.200000	+14.286%	60,429	+12.083%
2024-02-09	1.140000	1.145000	1.010000	1.050000	-8.696%	24,744	+28.095%
2024-02-08	1.200000	1.200000	1.100000	1.150000	+2.468%	22,472	+16.957%
2024-02-07	1.185700	1.185700	1.110000	1.122300	+2.027%	4,093	+19.843%
2024-02-06	1.120000	1.120000	1.090500	1.100000	-3.509%	11,801	+22.273%
2024-02-05	1.180100	1.270000	1.140000	1.140000	-3.732%	8,407	+17.982%
2024-02-02	1.200000	1.220000	1.180000	1.184200	-1.317%	15,773	+13.579%
2024-02-01	1.210000	1.210000	1.200000	1.200000	-0.826%	2,716	+12.083%
2024-01-31	1.229000	1.372300	1.210000	1.210000	-1.626%	46,842	+11.157%
2024-01-30	1.210000	1.240000	1.160000	1.230000	+2.500%	12,037	+9.350%
2024-01-29	1.220000	1.244000	1.180000	1.200000	+4.348%	13,427	+12.083%
2024-01-26	1.119900	1.160000	1.110000	1.150000	+2.679%	19,377	+16.957%
2024-01-25	1.190000	1.190000	1.100000	1.120000	-0.885%	26,729	+20.089%
2024-01-24	1.120000	1.150000	1.030000	1.130000	-0.877%	13,827	+19.027%
2024-01-23	1.170000	1.379900	1.100100	1.140000	-3.390%	38,030	+17.982%
2024-01-22	1.200900	1.220000	1.164000	1.180000	+1.724%	20,612	+13.983%
2024-01-19	1.160100	1.190500	1.100000	1.160000	+0.870%	10,525	+15.948%
2024-01-18	1.200000	1.240000	1.130000	1.150000	0.000%	30,774	+16.957%
2024-01-17	1.222000	1.305000	1.090100	1.150000	-5.745%	8,797	+16.957%
2024-01-16	1.440000	1.440000	1.210000	1.220100	-10.287%	29,940	+10.237%
2024-01-12	1.290000	1.360000	1.290000	1.360000	+3.030%	11,013	-1.103%
2024-01-11	1.450000	1.550000	1.290000	1.320000	-7.692%	110,777	+1.894%
2024-01-10	1.280000	1.450000	1.270000	1.430000	+12.598%	102,915	-5.944%
2024-01-09	1.200000	1.320000	1.200000	1.270000	+5.833%	89,382	+5.906%
2024-01-08	1.200000	1.267200	1.160000	1.200000	-3.992%	11,164	+12.083%
2024-01-05	1.200000	1.250000	1.140000	1.249900	-1.583%	69,187	+7.609%
2024-01-04	1.122000	1.280000	1.110000	1.270000	+11.404%	36,862	+5.906%
2024-01-03	1.280000	1.285000	1.100000	1.140000	-8.800%	140,695	+17.982%
2024-01-02	1.290000	1.399900	1.200000	1.250000	+5.932%	109,574	+7.600%
2023-12-29	1.190000	1.309900	1.123800	1.180000	+2.609%	96,803	+13.983%
2023-12-28	1.160000	1.190000	1.130000	1.150000	-8.730%	59,275	+16.957%
2023-12-27	1.100000	1.280000	1.080000	1.260000	+17.757%	167,518	+6.746%
2023-12-26	1.100000	1.100000	1.040000	1.070000	-4.464%	20,752	+25.701%
2023-12-22	1.000000	1.170000	0.970000	1.120000	+12.000%	135,825	+20.089%
2023-12-21	0.961000	1.020000	0.960000	1.000000	0.000%	20,127	+34.500%
2023-12-20	0.960000	1.040000	0.960000	1.000000	+1.010%	43,861	+34.500%
2023-12-19	0.961553	1.035500	0.930001	0.990000	+1.020%	19,434	+35.859%
2023-12-18	0.960000	0.990000	0.922000	0.980000	+0.256%	17,719	+37.245%
2023-12-15	0.970000	0.990000	0.940000	0.977500	+2.895%	18,660	+37.596%
2023-12-14	0.890000	0.999900	0.880000	0.950000	+3.261%	32,320	+41.579%
2023-12-13	0.880000	0.920000	0.870000	0.920000	+2.222%	4,513	+46.196%
2023-12-12	0.913600	0.920000	0.870000	0.900000	-3.226%	17,130	+49.444%
2023-12-11	0.935000	0.969600	0.870000	0.930000	+2.479%	15,357	+44.624%
2023-12-08	0.903000	0.935000	0.880000	0.907500	+5.523%	15,786	+48.209%
2023-12-07	0.900000	0.955000	0.840000	0.860000	-5.495%	26,356	+56.395%
2023-12-06	0.950000	1.050000	0.910000	0.910000	-8.081%	52,272	+47.802%
2023-12-05	0.940000	1.050000	0.940000	0.990000	+8.791%	44,680	+35.859%
2023-12-04	0.900100	1.009000	0.900100	0.910000	0.000%	26,277	+47.802%
2023-12-01	0.800000	0.920000	0.800000	0.910000	+9.771%	17,808	+47.802%
2023-11-30	0.790000	0.869400	0.770000	0.829000	+3.496%	9,263	+62.244%
2023-11-29	0.838700	0.860000	0.789800	0.801000	-7.868%	25,204	+67.915%
2023-11-28	0.920000	0.920000	0.824000	0.869401	+6.024%	13,643	+54.704%
2023-11-27	0.850000	0.892601	0.810000	0.820001	-2.392%	15,274	+64.024%
2023-11-24	0.870101	0.930000	0.820000	0.840100	-12.844%	21,837	+60.100%
2023-11-22	0.970000	0.989900	0.920200	0.963900	-3.610%	5,319	+39.537%

.dark-mode .PY6MnZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PY6MnZ{ color: #333333; background-color: white; border: 2px solid #333333; }GRNQGreenpro Capital Corp. Common Stockstock NASDAQ

GRNQ
Greenpro Capital Corp. Common Stock
stock NASDAQ