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 (%)
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%)
Nov 01, 2018 0.3792 0.4475 0.3723 0.4450 27,633 +0.01(+2.30%)
Oct 31, 2018 0.4498 0.4500 0.4350 0.4350 4,850 -0.03(-7.19%)
Oct 30, 2018 0.4100 0.5100 0.4010 0.4687 10,200 +0.03(+5.66%)
Oct 29, 2018 0.3745 0.4451 0.3510 0.4436 24,141 +0.05(+11.46%)
Oct 26, 2018 0.4000 0.4500 0.3900 0.3980 21,800 -0.00(-0.75%)
Oct 25, 2018 0.4525 0.5450 0.4010 0.4010 8,530 -0.13(-24.10%)
Oct 24, 2018 0.5500 0.5500 0.4948 0.5283 882 +0.06(+11.71%)
Oct 23, 2018 0.4001 0.4729 0.4001 0.4729 8,500 +0.04(+10.05%)
Oct 22, 2018 0.4350 0.4990 0.4010 0.4297 5,802 +0.00(+0.68%)
Oct 19, 2018 0.4757 0.4800 0.3940 0.4268 7,100 +0.04(+10.57%)
Oct 18, 2018 0.3831 0.5000 0.3800 0.3860 14,550 -0.13(-25.05%)
Oct 17, 2018 0.3660 0.5150 0.3635 0.5150 15,375 +0.00(+0.00%)
Oct 16, 2018 0.4250 0.5150 0.3650 0.5150 12,257 +0.02(+4.23%)
Oct 15, 2018 0.4496 0.4941 0.4496 0.4941 666 +0.02(+3.91%)
Oct 12, 2018 0.4085 0.4755 0.4010 0.4755 3,800 -0.02(-4.90%)
Oct 11, 2018 0.4700 0.5100 0.3600 0.5000 23,906 +0.00(+0.00%)
Oct 10, 2018 0.5500 0.5650 0.5000 0.5000 15,574 -0.03(-5.21%)
Oct 09, 2018 0.5200 0.5485 0.5200 0.5275 4,300 +0.01(+1.42%)
Oct 08, 2018 0.5300 0.6400 0.4800 0.5201 65,318 -0.01(-1.87%)
Oct 05, 2018 0.5440 0.5616 0.5030 0.5300 10,000 -0.07(-11.67%)
Oct 04, 2018 0.6000 0.6390 0.4520 0.6000 25,685 -0.01(-1.91%)
Oct 03, 2018 0.6260 0.6380 0.5980 0.6117 10,052 -0.03(-4.42%)
Oct 02, 2018 0.6000 0.6400 0.5790 0.6400 20,376 +0.08(+14.29%)
Oct 01, 2018 0.5663 0.5663 0.4420 0.5600 62,400 -0.02(-3.45%)
Sep 28, 2018 0.5000 0.5800 0.4834 0.5800 10,900 +0.08(+16.00%)
Sep 27, 2018 0.5200 0.5800 0.5000 0.5000 26,533 -0.02(-3.85%)
Sep 26, 2018 0.5100 0.6150 0.5100 0.5200 5,552 +0.02(+4.00%)
Sep 25, 2018 0.5150 0.6400 0.5000 0.5000 26,598 -0.02(-3.85%)
Sep 24, 2018 0.4824 0.5347 0.4824 0.5200 31,556 +0.08(+18.18%)
Sep 21, 2018 0.4500 0.4847 0.4250 0.4400 15,200 -0.01(-2.22%)
Sep 20, 2018 0.5120 0.5120 0.4000 0.4500 22,195 -0.06(-12.11%)
Sep 19, 2018 0.4500 0.5250 0.4020 0.5120 12,649 +0.01(+2.40%)
Sep 18, 2018 0.4500 0.5500 0.4500 0.5000 7,892 -0.03(-5.66%)
Sep 17, 2018 0.5500 0.5500 0.5000 0.5300 11,400 +0.03(+6.00%)
Sep 14, 2018 0.5657 0.6845 0.5000 0.5000 14,000 -0.05(-9.09%)
Sep 13, 2018 0.5985 0.6000 0.5500 0.5500 9,171 -0.01(-1.79%)
Sep 12, 2018 0.4000 0.6836 0.4000 0.5600 33,169 -0.05(-8.36%)
Sep 11, 2018 0.5975 0.7500 0.5500 0.6111 11,015 +0.06(+10.51%)
Sep 10, 2018 0.8900 0.8900 0.5502 0.5530 29,195 +0.00(+0.55%)
Sep 07, 2018 0.7600 0.7600 0.2500 0.5500 152,800 -0.17(-23.61%)
Sep 06, 2018 0.8705 0.8705 0.7200 0.7200 26,667 -0.16(-18.18%)
Sep 05, 2018 0.9055 0.9650 0.8800 0.8800 17,960 -0.02(-2.22%)
Sep 04, 2018 0.8906 0.9150 0.8900 0.9000 28,542 +0.01(+1.12%)
Aug 31, 2018 0.8900 0.8900 0.8900 0 -0.01(-1.11%)
Aug 30, 2018 0.9900 0.9900 0.8700 0.9000 16,038 -0.02(-2.17%)
Aug 29, 2018 0.9250 1.000 0.8700 0.9200 19,786 +0.02(+2.22%)
Aug 28, 2018 1.190 1.190 0.8700 0.9000 22,476 -0.04(-4.00%)
Aug 27, 2018 0.9750 1.000 0.9000 0.9375 17,986 +0.08(+9.01%)
Aug 24, 2018 0.9750 0.9750 0.8500 0.8600 18,000 -0.04(-4.44%)
Aug 23, 2018 0.8750 0.9000 0.8750 0.9000 6,793 +0.00(+0.00%)
Aug 22, 2018 0.8501 0.9625 0.8500 0.9000 24,934 +0.05(+5.57%)
Aug 21, 2018 0.9500 1.110 0.8500 0.8525 61,380 -0.14(-13.89%)
Aug 20, 2018 0.9000 0.9900 0.8400 0.9900 42,708 +0.11(+12.50%)
Aug 17, 2018 0.8900 1.000 0.8500 0.8800 47,400 -0.15(-14.56%)
Aug 16, 2018 1.280 1.317 0.7400 1.030 201,069 -0.27(-20.77%)
Aug 15, 2018 1.395 1.400 1.210 1.300 31,500 -0.16(-10.65%)
Aug 14, 2018 1.300 1.455 1.300 1.455 40,300 +0.16(+11.92%)
Aug 13, 2018 1.290 1.300 1.180 1.300 47,494 +0.12(+10.17%)
Aug 10, 2018 1.180 1.300 1.150 1.180 24,100 -0.05(-4.07%)
Aug 09, 2018 1.310 1.420 1.180 1.230 109,754 -0.07(-5.38%)
Aug 08, 2018 1.500 1.600 1.220 1.300 80,700 -0.25(-16.13%)
Aug 07, 2018 1.220 1.550 1.220 1.550 48,659 +0.29(+23.26%)
Aug 06, 2018 1.250 1.430 1.000 1.258 111,175 -0.08(-6.16%)
Aug 03, 2018 1.660 1.750 1.290 1.340 124,700 -0.26(-16.25%)
Aug 02, 2018 1.450 1.950 1.260 1.600 176,179 +0.26(+19.40%)
Aug 01, 2018 1.300 1.690 1.100 1.340 235,921 +0.14(+11.67%)
Jul 31, 2018 0.8500 1.450 0.8500 1.200 209,278 +0.35(+41.84%)
Jul 30, 2018 0.7790 0.9399 0.7750 0.8460 40,794 +0.09(+11.32%)
Jul 27, 2018 0.7900 0.8500 0.7450 0.7600 37,500 -0.03(-3.80%)
Jul 26, 2018 0.7000 0.9000 0.7000 0.7900 67,240 +0.14(+22.47%)
Jul 25, 2018 0.7000 0.7000 0.6400 0.6451 20,717 -0.00(-0.76%)
Jul 24, 2018 0.4900 0.9900 0.4900 0.6500 65,583 +0.13(+25.00%)
Jul 23, 2018 0.5250 0.5250 0.4900 0.5200 36,849 +0.00(+0.00%)
Jul 20, 2018 0.5900 0.5900 0.4900 0.5200 22,317 -0.06(-10.34%)
Jul 19, 2018 0.7000 0.7500 0.5800 0.5800 74,847 -0.12(-17.14%)
Jul 18, 2018 0.3500 0.8999 0.3500 0.7000 151,812 +0.42(+150.00%)
Jul 17, 2018 0.3000 0.3000 0.2800 0.2800 3,923 -0.04(-12.47%)
Jul 16, 2018 0.3199 0.3199 0.3199 0.3199 315 +0.07(+27.96%)
Jul 13, 2018 0.3600 0.3600 0.2500 0.2500 28,640 -0.03(-10.71%)
Jul 12, 2018 0.2500 0.2800 0.2500 0.2800 5,588 +0.03(+12.00%)
Jul 11, 2018 0.3660 0.3660 0.2500 0.2500 3,500 +0.00(+0.00%)
Jul 10, 2018 0.2300 0.3600 0.2300 0.2500 123,005 +0.06(+31.58%)
Jul 09, 2018 0.2200 0.2200 0.1900 13,525 -0.03(-13.64%)
Jul 06, 2018 0.2500 0.2500 0.1801 0.2200 12,072 -0.03(-12.00%)
Jul 05, 2018 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+0.00%)
Jul 03, 2018 0.2500 0.2500 0.2500 0 +0.05(+25.00%)
Jun 29, 2018 0.2000 0.2000 0.2000 0 -0.00(-1.72%)
Jun 28, 2018 0.2250 0.2500 0.1541 0.2035 64,990 -0.02(-7.50%)
Jun 27, 2018 0.1775 0.3400 0.1700 0.2200 57,623 -0.15(-40.05%)
Jun 26, 2018 0.1541 0.3670 0.1541 0.3670 3,241 +0.21(+141.45%)
Jun 25, 2018 0.4490 0.4490 0.1520 0.1520 5,550 -0.07(-30.91%)
Jun 22, 2018 0.2750 0.2750 0.2200 0.2200 3,169 -0.06(-20.00%)
Jun 21, 2018 0.3100 0.3100 0.2500 0.2750 9,655 +0.06(+25.00%)
Jun 20, 2018 0.2400 0.2700 0.2200 0.2200 24,483 -0.04(-15.38%)
Jun 19, 2018 0.2400 0.3350 0.2400 0.2600 98,976 +0.14(+108.00%)
Jun 18, 2018 0.4000 0.4000 0.1250 0.1250 80,293 -0.32(-71.59%)
Jun 15, 2018 0.4490 0.3800 0.4400 27,085 -0.01(-2.00%)
Jun 14, 2018 0.4490 0.4490 0.4045 0.4490 8,920 -0.00(-0.22%)
Jun 13, 2018 0.3600 0.4500 0.3000 0.4500 79,608 +0.05(+12.50%)
Jun 12, 2018 0.4000 0.4200 0.3900 0.4000 133,384 +0.02(+5.26%)
Jun 11, 2018 0.4200 0.4200 0.2410 0.3800 55,962 -0.02(-5.00%)
Jun 08, 2018 0.3500 0.4000 0.3500 0.4000 7,478 +0.05(+14.29%)
Jun 07, 2018 0.4200 0.4200 0.3500 0.3500 9,088 -0.07(-16.67%)
Jun 06, 2018 0.4000 0.4200 0.3300 0.4200 4,225 +0.07(+20.00%)
Jun 05, 2018 0.3700 0.4000 0.3500 0.3500 17,604 -0.04(-9.09%)
Jun 04, 2018 0.4000 0.4230 0.3600 0.3850 117,960 -0.02(-6.10%)
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.