Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greenlite Ventures Inc (OP: GRNL )

2.260 -0.150 (-6.21%)
Streaming Delayed Price Updated: 3:49 PM EDT, Aug 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2024 2.020 2.650 1.980 2.260 15,850 -0.15(-6.21%)
Aug 29, 2024 1.955 2.410 1.940 2.410 44,545 +0.56(+30.27%)
Aug 28, 2024 1.700 1.860 1.700 1.850 11,866 +0.16(+9.47%)
Aug 27, 2024 2.220 2.220 1.310 1.690 24,430 -0.52(-23.53%)
Aug 26, 2024 2.830 2.830 1.430 2.210 73,906 -0.62(-21.91%)
Aug 23, 2024 2.830 2.840 2.580 2.830 13,379 +0.01(+0.35%)
Aug 22, 2024 2.660 2.820 2.580 2.820 28,986 +0.18(+6.82%)
Aug 21, 2024 2.317 2.700 2.110 2.640 44,294 +0.32(+13.79%)
Aug 20, 2024 2.337 2.420 1.650 2.320 27,460 +0.27(+13.17%)
Aug 19, 2024 1.420 2.460 1.420 2.050 56,601 +0.63(+44.37%)
Aug 16, 2024 1.400 1.420 1.400 1.420 3,069 +0.07(+5.19%)
Aug 15, 2024 1.310 1.350 1.310 1.350 6,103 +0.04(+3.05%)
Aug 14, 2024 1.330 1.330 1.170 1.310 560 -0.02(-1.50%)
Aug 13, 2024 1.320 1.330 1.235 1.330 4,939 +0.01(+0.76%)
Aug 12, 2024 1.300 1.320 1.180 1.320 3,300 +0.02(+1.15%)
Aug 09, 2024 1.260 1.305 1.260 1.305 11,280 +0.05(+4.40%)
Aug 08, 2024 1.240 1.260 1.240 1.250 4,054 +0.01(+0.81%)
Aug 07, 2024 1.240 1.260 1.240 1.240 9,650 +0.02(+1.64%)
Aug 05, 2024 1.220 121 -0.01(-0.81%)
Aug 02, 2024 1.222 1.230 1.210 1.230 3,133 +0.03(+2.50%)
Aug 01, 2024 1.220 1.220 1.200 1.200 3,000 +0.00(+0.00%)
Jul 31, 2024 1.200 1.200 1.120 1.200 17,865 -0.02(-1.80%)
Jul 30, 2024 1.222 1.222 1.222 1.222 300 +0.01(+0.99%)
Jul 29, 2024 1.224 1.240 1.208 1.210 13,625 -0.03(-2.42%)
Jul 26, 2024 1.000 1.240 1.000 1.240 7,265 +0.05(+4.20%)
Jul 25, 2024 1.010 1.190 1.010 1.190 8,412 +0.05(+4.39%)
Jul 24, 2024 1.160 1.160 1.000 1.140 10,844 -0.01(-0.87%)
Jul 23, 2024 1.185 1.190 0.6001 1.150 19,569 -0.03(-2.54%)
Jul 22, 2024 1.100 1.180 1.081 1.180 36,044 +0.08(+7.27%)
Jul 19, 2024 0.9050 1.100 0.9050 1.100 48,310 +0.10(+10.00%)
Jul 18, 2024 0.8399 1.100 0.8398 1.000 71,895 +0.19(+23.99%)
Jul 17, 2024 0.8200 0.8200 0.8000 0.8065 7,525 -0.01(-1.65%)
Jul 16, 2024 0.7000 0.8200 0.7000 0.8200 18,604 +0.07(+9.33%)
Jul 15, 2024 0.5500 0.7500 0.5500 0.7500 26,171 +0.07(+10.29%)
Jul 12, 2024 0.5100 0.6800 0.5100 0.6800 37,445 +0.23(+51.11%)
Jul 10, 2024 0.4500 5 -0.04(-7.37%)
Jul 09, 2024 0.4899 0.4899 0.4858 0.4858 1,400 -0.00(-0.35%)
Jul 08, 2024 0.4999 0.4999 0.4700 0.4875 14,719 -0.02(-4.39%)
Jul 05, 2024 0.4250 0.5100 0.3401 0.5099 21,672 -0.03(-5.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.