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

Greenlite Ventures Inc (OP: GRNL )

0.6657 +0.0657 (+10.95%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.5250 0.7126 0.5250 0.6657 3,420 +0.07(+10.95%)
Nov 26, 2024 0.6000 0.6000 0.5625 0.6000 5,200 +0.00(+0.15%)
Nov 25, 2024 0.6000 0.6500 0.5500 0.5991 8,467 +0.03(+6.05%)
Nov 21, 2024 0.5649 0 -0.09(-13.08%)
Nov 19, 2024 0.6499 0 +0.05(+8.32%)
Nov 18, 2024 0.6500 0.6500 0.6000 0.6000 500 +0.08(+15.38%)
Nov 15, 2024 0.5200 0.5200 0.5200 0.5200 1,480 +0.01(+1.96%)
Nov 14, 2024 0.8360 0.8360 0.5100 0.5100 24,225 -0.27(-34.78%)
Nov 13, 2024 0.9499 0.9499 0.7820 0.7820 250 -0.12(-13.11%)
Nov 12, 2024 0.9000 0.9000 0.9000 0.9000 633 +0.00(+0.00%)
Nov 11, 2024 0.9000 0.9000 0.9000 0.9000 1,560 -0.02(-2.69%)
Nov 07, 2024 0.9249 0 +0.04(+4.23%)
Nov 06, 2024 1.000 1.000 0.8500 0.8874 3,900 -0.00(-0.29%)
Nov 05, 2024 1.360 1.450 0.8179 0.8900 38,932 -0.56(-38.62%)
Nov 04, 2024 1.650 1.650 1.450 1.450 700 -0.20(-12.12%)
Nov 01, 2024 1.700 1.700 1.650 1.650 220 +0.30(+22.22%)
Oct 30, 2024 1.350 0 -0.05(-3.57%)
Oct 29, 2024 1.430 1.430 1.400 1.400 418 -0.08(-5.25%)
Oct 28, 2024 1.430 1.530 1.420 1.478 1,870 +0.06(+4.05%)
Oct 25, 2024 1.420 1.420 1.420 1.420 100 -0.08(-5.33%)
Oct 23, 2024 1.500 50 -0.08(-5.36%)
Oct 22, 2024 1.550 1.585 1.550 1.585 275 -0.02(-0.94%)
Oct 21, 2024 1.610 1.610 1.600 1.600 379 +0.12(+8.11%)
Oct 18, 2024 1.470 1.512 1.470 1.480 10,233 +0.01(+0.68%)
Oct 17, 2024 1.823 1.823 1.470 1.470 4,841 -0.38(-20.54%)
Oct 16, 2024 1.900 1.950 1.850 1.850 625 -0.04(-2.12%)
Oct 15, 2024 1.890 1.890 1.880 1.890 3,663 +0.00(+0.00%)
Oct 14, 2024 1.985 1.985 1.503 1.890 5,058 -0.13(-6.44%)
Oct 11, 2024 2.025 2.035 1.981 2.020 1,200 -0.03(-1.46%)
Oct 10, 2024 2.040 2.050 2.040 2.050 700 +0.02(+0.99%)
Oct 09, 2024 1.980 2.070 1.980 2.030 1,139 -0.03(-1.46%)
Oct 08, 2024 2.070 2.070 1.623 2.060 11,578 +0.16(+8.42%)
Oct 07, 2024 1.920 1.920 1.860 1.900 2,910 -0.20(-9.52%)
Oct 04, 2024 2.100 2.100 2.100 2.100 110 +0.13(+6.53%)
Oct 03, 2024 2.180 2.180 1.971 1.971 1,827 -0.28(-12.39%)
Oct 01, 2024 2.250 0 -0.03(-1.32%)
Sep 30, 2024 2.230 2.280 2.200 2.280 17,200 +0.03(+1.33%)
Sep 27, 2024 2.280 2.320 2.250 2.250 6,704 -0.03(-1.20%)
Sep 26, 2024 2.280 2.280 2.277 2.277 3,500 -0.00(-0.12%)
Sep 25, 2024 2.308 2.338 2.280 2.280 2,823 -0.03(-1.30%)
Sep 24, 2024 2.180 2.310 2.180 2.310 12,051 +0.13(+5.96%)
Sep 23, 2024 2.190 2.200 2.180 2.180 3,109 +0.01(+0.46%)
Sep 20, 2024 2.180 2.180 2.170 2.170 1,100 +0.00(+0.00%)
Sep 19, 2024 2.170 2.170 2.170 2.170 1,430 +0.02(+0.93%)
Sep 18, 2024 2.120 2.160 2.120 2.150 3,746 +0.01(+0.47%)
Sep 17, 2024 2.070 2.140 2.070 2.140 700 +0.01(+0.33%)
Sep 16, 2024 2.120 2.133 2.050 2.133 2,705 +0.02(+1.09%)
Sep 13, 2024 2.050 2.140 2.050 2.110 13,500 +0.11(+5.50%)
Sep 12, 2024 1.982 2.000 1.965 2.000 1,455 +0.03(+1.78%)
Sep 11, 2024 1.850 1.965 1.850 1.965 260 -0.00(-0.25%)
Sep 10, 2024 1.980 2.220 1.850 1.970 24,695 +0.03(+1.55%)
Sep 09, 2024 1.900 2.020 1.810 1.940 13,990 -0.01(-0.51%)
Sep 06, 2024 1.960 1.960 1.810 1.950 5,020 +0.02(+1.04%)
Sep 05, 2024 2.050 2.050 1.700 1.930 14,973 +0.03(+1.58%)
Sep 04, 2024 2.380 2.400 1.840 1.900 10,980 -0.47(-19.83%)
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.