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

Greenbox Pos Llc (OP: GRBX )

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 (%)
Jan 31, 2019 0.2501 0.2800 0.1400 0.1875 514,213 -0.06(-25.06%)
Jan 30, 2019 0.2580 0.3050 0.2502 0.2502 42,809 -0.07(-21.81%)
Jan 29, 2019 0.3200 0.3500 0.3100 0.3200 63,795 +0.01(+1.59%)
Jan 28, 2019 0.4725 0.4725 0.2611 0.3150 33,857 +0.06(+25.95%)
Jan 25, 2019 0.3500 0.3500 0.2301 0.2501 12,600 -0.01(-3.81%)
Jan 24, 2019 0.2799 0.2799 0.2400 0.2600 20,200 +0.01(+4.00%)
Jan 23, 2019 0.3000 0.3000 0.2400 0.2500 104,428 -0.06(-19.07%)
Jan 22, 2019 0.3350 0.3399 0.2500 0.3089 188,093 -0.02(-7.49%)
Jan 18, 2019 0.3400 0.3831 0.3050 0.3339 41,200 +0.01(+3.37%)
Jan 17, 2019 0.3300 0.3300 0.3102 0.3230 28,806 -0.01(-2.71%)
Jan 16, 2019 0.3599 0.3599 0.3200 0.3320 10,385 -0.01(-2.32%)
Jan 15, 2019 0.3600 0.3600 0.3000 0.3399 50,007 -0.02(-5.32%)
Jan 14, 2019 0.3550 0.3600 0.3000 0.3590 57,455 +0.03(+8.13%)
Jan 11, 2019 0.3400 0.3600 0.2810 0.3320 162,300 +0.02(+7.10%)
Jan 10, 2019 0.1102 0.3899 0.1102 0.3100 52,215 +0.00(+0.65%)
Jan 09, 2019 0.3500 0.3900 0.2810 0.3080 26,183 -0.04(-12.00%)
Jan 08, 2019 0.3900 0.3900 0.2801 0.3500 129,474 +0.02(+6.42%)
Jan 07, 2019 0.2980 0.3400 0.2963 0.3289 26,081 +0.03(+10.37%)
Jan 04, 2019 0.3950 0.3950 0.2500 0.2980 65,900 -0.03(-9.15%)
Jan 03, 2019 0.3350 0.3600 0.2875 0.3280 40,799 -0.01(-3.53%)
Jan 02, 2019 0.4050 0.4050 0.2700 0.3400 45,455 -0.00(-0.32%)
Dec 31, 2018 0.3900 0.3900 0.3031 0.3411 15,900 +0.01(+1.52%)
Dec 28, 2018 0.3450 0.3900 0.2776 0.3360 48,900 +0.04(+12.00%)
Dec 27, 2018 0.4700 0.4700 0.2641 0.3000 37,978 -0.03(-9.09%)
Dec 26, 2018 0.3400 0.3742 0.2600 0.3300 26,947 -0.00(-1.46%)
Dec 24, 2018 0.2910 0.3349 0.2410 0.3349 55,600 +0.03(+11.63%)
Dec 21, 2018 0.3717 0.3744 0.2910 0.3000 28,500 -0.08(-20.00%)
Dec 20, 2018 0.4250 0.4250 0.3110 0.3750 81,810 +0.01(+2.74%)
Dec 19, 2018 0.3950 0.3950 0.3151 0.3650 56,910 +0.04(+11.62%)
Dec 18, 2018 0.5000 0.5000 0.3000 0.3270 54,890 +0.01(+2.19%)
Dec 17, 2018 0.3790 0.4450 0.3200 0.3200 18,757 -0.01(-3.03%)
Dec 14, 2018 0.3900 0.3900 0.3300 0.3300 44,700 +0.01(+2.17%)
Dec 13, 2018 0.3710 0.3900 0.3060 0.3230 23,445 -0.03(-9.65%)
Dec 12, 2018 0.5000 0.5000 0.2600 0.3575 22,602 -0.01(-2.46%)
Dec 11, 2018 0.4235 0.4300 0.3651 0.3665 13,153 +0.05(+14.53%)
Dec 10, 2018 0.3900 0.3900 0.3200 0.3200 33,822 -0.03(-8.57%)
Dec 07, 2018 0.3340 0.3500 0.2251 0.3500 19,200 +0.00(+0.00%)
Dec 06, 2018 0.3500 0.3500 0.1010 0.3500 14,530 -0.02(-5.38%)
Dec 04, 2018 0.1760 0.3726 0.1000 0.3699 37,000 -0.02(-3.92%)
Dec 03, 2018 0.4000 0.4400 0.2700 0.3850 147,960 -0.01(-1.28%)
Nov 30, 2018 0.3400 0.4900 0.3400 0.3900 74,500 -0.02(-4.88%)
Nov 29, 2018 0.3900 0.4100 0.3337 0.4100 86,868 +0.05(+14.53%)
Nov 28, 2018 0.3701 0.4000 0.3400 0.3580 31,368 -0.05(-11.60%)
Nov 27, 2018 0.3700 0.4091 0.3700 0.4050 2,795 +0.03(+6.58%)
Nov 26, 2018 0.4300 0.4500 0.3800 0.3800 10,544 +0.00(+0.00%)
Nov 23, 2018 0.4000 0.4000 0.3511 0.3800 2,100 -0.07(-15.56%)
Nov 21, 2018 0.4500 0.4500 0.4500 0 -0.02(-4.26%)
Nov 20, 2018 0.5300 0.5300 0.3512 0.4700 490 +0.07(+17.50%)
Nov 19, 2018 0.2801 0.4000 0.2801 0.4000 18,478 +0.01(+2.56%)
Nov 16, 2018 0.4000 0.4000 0.3300 0.3900 3,400 -0.01(-2.50%)
Nov 15, 2018 0.2400 0.4000 0.2400 0.4000 8,175 +0.02(+5.26%)
Nov 14, 2018 0.4000 0.4000 0.3800 0.3800 51,113 -0.03(-6.17%)
Nov 13, 2018 0.4250 0.4250 0.3010 0.4050 5,078 -0.02(-4.71%)
Nov 12, 2018 0.4535 0.5100 0.4250 0.4250 12,300 -0.00(-0.82%)
Nov 09, 2018 0.4200 0.4285 0.3600 0.4285 15,000 +0.02(+4.00%)
Nov 08, 2018 0.4695 0.4890 0.3710 0.4120 16,990 +0.05(+14.44%)
Nov 07, 2018 0.4500 0.4890 0.3100 0.3600 9,000 -0.05(-13.25%)
Nov 06, 2018 0.3290 0.4435 0.3200 0.4150 21,403 -0.03(-6.34%)
Nov 05, 2018 0.3807 0.4431 0.3500 0.4431 11,823 +0.01(+1.86%)
Nov 02, 2018 0.4470 0.4470 0.3900 0.4350 6,200 -0.01(-2.25%)
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.