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 (%)
Oct 30, 2020 0.3750 0.4300 0.3500 0.3900 324,200 +0.06(+17.47%)
Oct 29, 2020 0.3365 0.3606 0.3320 0.3320 98,913 -0.03(-7.65%)
Oct 28, 2020 0.3900 0.3900 0.3400 0.3595 104,079 -0.03(-6.60%)
Oct 27, 2020 0.3205 0.3900 0.3205 0.3849 83,149 +0.06(+20.28%)
Oct 26, 2020 0.2945 0.3600 0.2945 0.3200 53,025 -0.02(-5.88%)
Oct 23, 2020 0.3180 0.3540 0.2780 0.3400 271,100 -0.00(-1.16%)
Oct 22, 2020 0.3563 0.3850 0.3195 0.3440 123,258 -0.02(-5.75%)
Oct 21, 2020 0.3940 0.4065 0.3605 0.3650 91,266 -0.03(-7.36%)
Oct 20, 2020 0.3990 0.4085 0.3700 0.3940 90,782 -0.01(-1.50%)
Oct 19, 2020 0.4095 0.4500 0.3560 0.4000 117,093 +0.01(+2.56%)
Oct 16, 2020 0.4350 0.4900 0.3550 0.3900 436,200 -0.10(-20.25%)
Oct 15, 2020 0.3800 0.4990 0.3705 0.4890 394,308 +0.11(+28.68%)
Oct 14, 2020 0.3950 0.3950 0.3450 0.3800 97,319 +0.01(+3.54%)
Oct 13, 2020 0.2570 0.3830 0.2570 0.3670 621,586 +0.12(+48.82%)
Oct 12, 2020 0.2238 0.2490 0.2238 0.2466 93,450 +0.01(+4.94%)
Oct 09, 2020 0.2320 0.2595 0.2305 0.2350 169,000 +0.00(+2.17%)
Oct 08, 2020 0.2400 0.2400 0.2170 0.2300 128,949 +0.01(+2.22%)
Oct 07, 2020 0.2260 0.2500 0.2181 0.2250 903,939 +0.00(+0.00%)
Oct 06, 2020 0.2000 0.2260 0.2000 0.2250 227,921 +0.02(+12.50%)
Oct 05, 2020 0.2050 0.2100 0.1939 0.2000 46,194 +0.01(+3.90%)
Oct 02, 2020 0.2000 0.2000 0.1757 0.1925 78,600 -0.01(-3.27%)
Oct 01, 2020 0.1969 0.2000 0.1930 0.1990 127,239 +0.01(+3.11%)
Sep 30, 2020 0.1985 0.2000 0.1910 0.1930 53,091 +0.00(+1.05%)
Sep 29, 2020 0.2000 0.2000 0.1910 0.1910 99,985 -0.01(-4.50%)
Sep 28, 2020 0.2000 0.2000 0.1825 0.2000 229,277 +0.01(+3.57%)
Sep 25, 2020 0.1960 0.1974 0.1805 0.1931 136,800 +0.00(+1.63%)
Sep 24, 2020 0.1995 0.1995 0.1705 0.1900 189,237 -0.01(-3.26%)
Sep 23, 2020 0.2000 0.2000 0.1900 0.1964 92,267 +0.01(+3.37%)
Sep 22, 2020 0.1600 0.1950 0.1600 0.1900 384,592 +0.03(+18.45%)
Sep 21, 2020 0.1450 0.1720 0.1300 0.1604 147,549 +0.00(+0.25%)
Sep 18, 2020 0.1670 0.1900 0.1600 0.1600 191,000 -0.00(-1.36%)
Sep 17, 2020 0.1690 0.1690 0.1600 0.1622 34,921 -0.01(-5.97%)
Sep 16, 2020 0.1701 0.1750 0.1700 0.1725 162,428 -0.00(-1.93%)
Sep 15, 2020 0.1778 0.1778 0.1700 0.1759 80,635 +0.01(+3.47%)
Sep 14, 2020 0.1720 0.1995 0.1700 0.1700 196,355 -0.01(-5.56%)
Sep 11, 2020 0.1945 0.1945 0.1705 0.1800 50,400 -0.01(-2.70%)
Sep 10, 2020 0.1650 0.1891 0.1591 0.1850 1,054,070 +0.02(+12.12%)
Sep 09, 2020 0.1704 0.1848 0.1600 0.1650 389,002 -0.01(-8.28%)
Sep 08, 2020 0.1999 0.1999 0.1700 0.1799 551,019 -0.02(-10.05%)
Sep 04, 2020 0.1900 0.2000 0.1724 0.2000 331,200 +0.01(+4.00%)
Sep 03, 2020 0.2050 0.2050 0.1850 0.1923 389,891 -0.01(-3.85%)
Sep 02, 2020 0.1576 0.2150 0.1551 0.2000 1,134,442 +0.04(+21.21%)
Sep 01, 2020 0.1775 0.1900 0.1620 0.1650 165,145 -0.02(-10.81%)
Aug 31, 2020 0.2040 0.2040 0.1725 0.1850 89,812 -0.00(-2.12%)
Aug 28, 2020 0.1900 0.2000 0.1650 0.1890 447,600 -0.00(-2.07%)
Aug 27, 2020 0.1975 0.2000 0.1800 0.1930 348,750 -0.01(-5.39%)
Aug 26, 2020 0.1964 0.2050 0.1800 0.2040 239,377 -0.00(-0.49%)
Aug 25, 2020 0.2000 0.2050 0.1860 0.2050 386,071 +0.01(+5.13%)
Aug 24, 2020 0.2100 0.2100 0.1750 0.1950 281,993 +0.00(+1.04%)
Aug 21, 2020 0.2100 0.2100 0.1800 0.1930 301,700 +0.01(+7.22%)
Aug 20, 2020 0.1900 0.1915 0.1700 0.1800 186,985 -0.02(-10.00%)
Aug 19, 2020 0.1800 0.2100 0.1675 0.2000 286,633 +0.03(+14.29%)
Aug 18, 2020 0.1965 0.1999 0.1700 0.1750 269,810 -0.01(-5.41%)
Aug 17, 2020 0.1900 0.1950 0.1785 0.1850 269,352 +0.01(+2.78%)
Aug 14, 2020 0.1699 0.1899 0.1430 0.1800 712,900 +0.02(+14.65%)
Aug 13, 2020 0.1670 0.1800 0.1500 0.1570 199,195 -0.01(-4.85%)
Aug 12, 2020 0.1700 0.1700 0.1500 0.1650 649,417 +0.01(+3.13%)
Aug 11, 2020 0.1710 0.2000 0.1600 0.1600 588,528 -0.02(-10.11%)
Aug 10, 2020 0.1710 0.1900 0.1710 0.1780 440,100 -0.00(-1.71%)
Aug 07, 2020 0.2000 0.2200 0.1750 0.1811 668,000 -0.01(-4.68%)
Aug 06, 2020 0.2490 0.2490 0.1890 0.1900 315,967 -0.02(-9.48%)
Aug 05, 2020 0.2000 0.2400 0.1860 0.2099 249,488 -0.00(-0.05%)
Aug 04, 2020 0.2100 0.2400 0.1800 0.2100 825,529 +0.04(+20.00%)
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.