Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Greenrose Holding Company Inc (NQ: GNRS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 31, 2020 10.13 10.13 10.13 191,789 -0.02(-0.20%)
Dec 30, 2020 10.07 10.26 10.05 10.15 191,789 +0.10(+1.00%)
Dec 29, 2020 10.15 10.15 10.05 10.05 174,413 -0.01(-0.10%)
Dec 28, 2020 10.04 10.07 10.03 10.06 188,542 +0.06(+0.60%)
Dec 24, 2020 10.01 10.07 9.990 10.00 240,900 +0.00(+0.00%)
Dec 23, 2020 10.00 10.06 9.980 10.00 254,593 +0.02(+0.20%)
Dec 22, 2020 10.01 10.12 9.980 9.980 179,393 -0.01(-0.10%)
Dec 21, 2020 9.990 10.09 9.980 9.990 166,456 +0.00(+0.00%)
Dec 18, 2020 10.06 10.13 9.980 9.990 75,700 -0.03(-0.30%)
Dec 17, 2020 10.05 10.06 10.02 10.02 40,763 -0.09(-0.89%)
Dec 16, 2020 10.10 10.12 10.03 10.11 29,823 +0.03(+0.30%)
Dec 15, 2020 10.09 10.17 10.00 10.08 154,582 +0.00(+0.00%)
Dec 14, 2020 10.16 10.20 10.00 10.08 244,920 -0.01(-0.10%)
Dec 11, 2020 10.25 10.25 10.04 10.09 270,700 +0.07(+0.70%)
Dec 10, 2020 10.01 10.25 10.01 10.02 556,979 +0.02(+0.20%)
Dec 09, 2020 10.00 10.03 9.977 10.00 400,262 +0.00(+0.00%)
Dec 08, 2020 10.00 10.01 9.970 10.00 603,778 +0.04(+0.40%)
Dec 07, 2020 9.993 10.03 9.930 9.960 373,266 -0.00(-0.05%)
Dec 04, 2020 9.940 10.00 9.920 9.965 18,200 +0.06(+0.66%)
Dec 03, 2020 9.910 9.910 9.900 9.900 20,829 +0.01(+0.10%)
Dec 02, 2020 9.835 9.950 9.835 9.890 16,065 +0.00(+0.00%)
Dec 01, 2020 9.890 9.890 9.890 9.890 963 -0.01(-0.10%)
Nov 30, 2020 9.890 9.942 9.840 9.900 25,382 +0.06(+0.61%)
Nov 27, 2020 9.920 9.930 9.810 9.840 35,100 -0.05(-0.51%)
Nov 25, 2020 9.850 9.910 9.850 9.890 122,100 +0.02(+0.20%)
Nov 24, 2020 9.850 9.873 9.850 9.870 29,529 +0.03(+0.30%)
Nov 23, 2020 9.850 9.850 9.820 9.840 21,075 +0.00(+0.00%)
Nov 20, 2020 9.800 9.850 9.800 9.840 69,600 +0.04(+0.41%)
Nov 19, 2020 9.800 9.810 9.750 9.800 31,736 -0.04(-0.46%)
Nov 18, 2020 9.845 9.845 9.845 9.845 100 +0.04(+0.46%)
Nov 17, 2020 9.840 9.900 9.800 9.800 43,021 -0.02(-0.21%)
Nov 16, 2020 9.830 9.830 9.820 9.820 1,659 -0.02(-0.21%)
Nov 13, 2020 9.841 9.841 9.800 9.841 3,000 -0.04(-0.39%)
Nov 12, 2020 9.850 9.880 9.850 9.880 46,162 +0.04(+0.41%)
Nov 11, 2020 9.840 9.840 9.840 9.840 15,900 +0.03(+0.31%)
Nov 10, 2020 9.810 9.815 9.810 9.810 7,114 +0.02(+0.20%)
Nov 09, 2020 9.790 9.800 9.790 9.790 8,882 +0.01(+0.11%)
Nov 06, 2020 9.760 9.780 9.760 9.780 30,000 +0.02(+0.19%)
Nov 05, 2020 9.760 9.761 9.760 9.761 562 -0.03(-0.30%)
Nov 04, 2020 9.730 9.790 9.730 9.790 49,270 +0.04(+0.41%)
Nov 03, 2020 9.750 9.750 9.750 9.750 1,802 +0.02(+0.21%)
Nov 02, 2020 9.770 9.780 9.720 9.730 8,003 +0.01(+0.10%)
Oct 30, 2020 9.740 9.740 9.720 9.720 117,400 -0.02(-0.21%)
Oct 29, 2020 9.740 9.740 9.740 33 +0.00(+0.00%)
Oct 28, 2020 9.750 9.750 9.740 9.740 38,800 +0.00(+0.00%)
Oct 27, 2020 9.740 9.740 9.740 9.740 12,166 -0.01(-0.10%)
Oct 26, 2020 9.800 9.840 9.740 9.750 16,812 +0.01(+0.10%)
Oct 23, 2020 9.773 9.773 9.740 9.740 16,500 +0.00(+0.00%)
Oct 22, 2020 9.740 9.740 9.740 9.740 2,430 -0.01(-0.10%)
Oct 21, 2020 9.740 9.750 9.740 9.750 15,496 +0.01(+0.10%)
Oct 20, 2020 9.740 9.740 9.740 9.740 22,833 -0.06(-0.61%)
Oct 19, 2020 9.800 9.800 9.800 4 +0.00(+0.00%)
Oct 16, 2020 9.800 9.800 9.800 12 +0.00(+0.00%)
Oct 14, 2020 9.800 9.800 9.800 0 +0.02(+0.15%)
Oct 13, 2020 9.750 9.785 9.750 9.785 3,408 +0.02(+0.23%)
Oct 12, 2020 9.762 9.762 9.762 9.762 450 +0.01(+0.13%)
Oct 09, 2020 9.750 9.750 9.740 9.750 17,600 -0.03(-0.26%)
Oct 08, 2020 9.800 9.800 9.775 9.775 4,110 +0.03(+0.26%)
Oct 07, 2020 9.760 9.760 9.750 9.750 500 -0.02(-0.20%)
Oct 06, 2020 9.780 9.780 9.770 9.770 1,095 -0.03(-0.30%)
Oct 05, 2020 9.800 9.800 9.800 9.800 400 +0.03(+0.30%)
Oct 02, 2020 9.770 9.780 9.770 9.770 800 -0.06(-0.61%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.