Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Greenlite Ventures Inc (OP: GRNL )

Historical Prices