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 29, 2019 0.0993 0.1000 0.0984 0.1000 7,200 +0.00(+1.42%)
Nov 27, 2019 0.0801 0.1024 0.0801 0.0986 7,500 +0.02(+20.10%)
Nov 26, 2019 0.0821 0.0821 0.0821 0.0821 1,300 -0.02(-17.90%)
Nov 25, 2019 0.1071 0.1071 0.0800 0.1000 29,426 -0.01(-8.93%)
Nov 22, 2019 0.1000 0.1098 0.1000 0.1098 12,500 -0.00(-3.60%)
Nov 21, 2019 0.1099 0.1145 0.1099 0.1139 3,099 +0.00(+0.98%)
Nov 20, 2019 0.0800 0.1128 0.0760 0.1128 64,448 +0.01(+9.51%)
Nov 19, 2019 0.1146 0.1146 0.1030 0.1030 1,633 -0.01(-10.12%)
Nov 18, 2019 0.1268 0.1268 0.0760 0.1146 2,087 -0.01(-4.50%)
Nov 15, 2019 0.1016 0.1200 0.1016 0.1200 4,000 +0.03(+39.53%)
Nov 14, 2019 0.1138 0.1138 0.0760 0.0860 3,800 -0.01(-7.03%)
Nov 13, 2019 0.1000 0.1100 0.0925 0.0925 10,900 -0.02(-15.91%)
Nov 12, 2019 0.5500 0.5500 0.1100 0.1100 3,480 +0.00(+3.77%)
Nov 11, 2019 0.1060 0.1060 0.1060 0.1060 2,500 +0.02(+17.78%)
Nov 08, 2019 0.0900 0.0900 0.0900 0.0900 200 +0.01(+18.42%)
Nov 07, 2019 0.5600 0.5600 0.0760 0.0760 3,352 -0.04(-33.51%)
Nov 06, 2019 0.0650 0.1245 0.0650 0.1143 10,845 -0.01(-8.85%)
Nov 05, 2019 0.1000 0.1254 0.0741 0.1254 16,500 +0.01(+6.27%)
Nov 04, 2019 0.1000 0.1180 0.0800 0.1180 10,805 +0.02(+18.00%)
Nov 01, 2019 0.0800 0.1000 0.0800 0.1000 12,500 +0.03(+42.86%)
Oct 31, 2019 0.0700 0.0700 0.0700 0.0700 130 -0.00(-6.67%)
Oct 29, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 28, 2019 0.0700 0.0967 0.0700 0.0750 3,664 -0.02(-23.47%)
Oct 24, 2019 0.0980 0.0980 0.0980 0 +0.00(+1.34%)
Oct 23, 2019 0.0750 0.0967 0.0750 0.0967 30,495 +0.02(+28.93%)
Oct 22, 2019 0.0990 0.0990 0.0750 0.0750 30,315 +0.00(+7.14%)
Oct 21, 2019 0.0705 0.0967 0.0700 0.0700 38,778 -0.02(-22.22%)
Oct 18, 2019 0.1270 0.1270 0.0855 0.0900 24,500 -0.03(-23.40%)
Oct 17, 2019 0.1000 0.1175 0.0800 0.1175 72,900 +0.02(+15.20%)
Oct 16, 2019 0.1489 0.1489 0.1000 0.1020 27,200 -0.04(-27.66%)
Oct 15, 2019 0.0806 0.1410 0.0806 0.1410 6,693 +0.03(+28.18%)
Oct 14, 2019 0.1100 0.1600 0.1100 0.1100 1,976 +0.01(+8.80%)
Oct 11, 2019 0.0512 0.1070 0.0512 0.1011 25,200 -0.02(-13.96%)
Oct 10, 2019 0.2824 0.2824 0.1000 0.1175 1,664 -0.04(-27.38%)
Oct 09, 2019 0.0756 0.1618 0.0756 0.1618 3,605 +0.03(+24.46%)
Oct 07, 2019 0.1300 0.1300 0.1300 0 -0.00(-1.81%)
Oct 04, 2019 0.0985 0.1324 0.0985 0.1324 2,500 +0.00(+1.85%)
Oct 03, 2019 0.1300 0.1300 0.1300 0.1300 5,100 -0.00(-0.46%)
Oct 01, 2019 0.1306 0.1306 0.1306 0 -0.01(-7.44%)
Sep 30, 2019 0.1480 0.1480 0.1411 0.1411 400 +0.01(+4.52%)
Sep 27, 2019 0.0900 0.1350 0.0900 0.1350 5,200 -0.01(-4.39%)
Sep 26, 2019 0.1490 0.1490 0.1412 0.1412 800 +0.04(+33.21%)
Sep 24, 2019 0.1060 0.1060 0.1060 0 -0.01(-9.09%)
Sep 20, 2019 0.1166 0.1166 0.1166 0 -0.00(-0.85%)
Sep 19, 2019 0.0907 0.1176 0.0907 0.1176 13,789 -0.01(-5.92%)
Sep 18, 2019 0.1250 0.1250 0.1250 0.1250 240 +0.00(+0.00%)
Sep 16, 2019 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Sep 13, 2019 0.1300 0.1300 0.1250 0.1250 1,500 +0.00(+0.00%)
Sep 12, 2019 0.1250 0.1250 0.1250 0.1250 750 +0.00(+0.00%)
Sep 11, 2019 0.1720 0.1720 0.1250 0.1250 4,639 -0.01(-3.85%)
Sep 10, 2019 0.1325 0.1325 0.1300 0.1300 3,000 -0.03(-17.25%)
Sep 09, 2019 0.3650 0.3650 0.1100 0.1571 7,850 +0.04(+30.92%)
Sep 06, 2019 0.1300 0.1300 0.1200 0.1200 5,500 +0.01(+9.09%)
Sep 05, 2019 0.0802 0.1500 0.0579 0.1100 63,521 -0.05(-31.25%)
Sep 04, 2019 0.1830 0.1830 0.1600 0.1600 12,101 -0.01(-3.03%)
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.