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 (%)
Jul 31, 2019 0.1630 0.1630 0.1500 0.1601 69,582 -0.05(-22.66%)
Jul 30, 2019 0.1600 0.2070 0.1560 0.2070 44,041 +0.03(+15.26%)
Jul 29, 2019 0.1600 0.1820 0.1600 0.1796 51,964 +0.02(+12.11%)
Jul 26, 2019 0.1700 0.1700 0.1602 0.1602 18,100 -0.01(-5.76%)
Jul 25, 2019 0.1700 0.1729 0.1594 0.1700 68,394 +0.00(+0.00%)
Jul 24, 2019 0.1450 0.1796 0.1449 0.1700 143,882 +0.04(+30.77%)
Jul 23, 2019 0.1500 0.1620 0.1300 0.1300 17,414 -0.03(-17.77%)
Jul 22, 2019 0.1512 0.1623 0.1512 0.1581 8,524 +0.01(+5.40%)
Jul 19, 2019 0.1623 0.1623 0.1500 0.1500 23,100 -0.01(-3.97%)
Jul 18, 2019 0.1500 0.1562 0.1500 0.1562 11,330 +0.01(+4.13%)
Jul 17, 2019 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
Jul 16, 2019 0.1500 0.1623 0.1404 0.1500 131,143 +0.01(+11.11%)
Jul 15, 2019 0.1537 0.1537 0.1300 0.1350 67,529 -0.01(-6.90%)
Jul 12, 2019 0.1500 0.1500 0.1450 0.1450 30,700 +0.02(+19.83%)
Jul 11, 2019 0.1400 0.1400 0.1210 0.1210 7,037 -0.02(-13.57%)
Jul 10, 2019 0.1151 0.1400 0.1151 0.1400 18,610 +0.02(+15.51%)
Jul 09, 2019 0.1300 0.1300 0.1212 0.1212 8,200 -0.02(-13.43%)
Jul 08, 2019 0.1375 0.1400 0.1375 0.1400 1,300 +0.00(+0.00%)
Jul 03, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 02, 2019 0.1300 0.1400 0.1200 0.1400 12,159 +0.01(+7.69%)
Jul 01, 2019 0.1300 0.1400 0.1300 0.1300 57,411 +0.00(+0.00%)
Jun 28, 2019 0.1300 0.1300 0.1300 0.1300 800 +0.00(+0.00%)
Jun 27, 2019 0.1461 0.1461 0.1110 0.1300 6,784 +0.00(+0.00%)
Jun 26, 2019 0.1350 0.1350 0.1300 0.1300 21,879 -0.00(-2.48%)
Jun 25, 2019 0.1100 0.1333 0.1100 0.1333 4,862 +0.00(+2.54%)
Jun 24, 2019 0.1400 0.1400 0.1300 0.1300 24,548 -0.01(-6.47%)
Jun 21, 2019 0.1002 0.1498 0.1001 0.1390 42,700 +0.01(+6.92%)
Jun 20, 2019 0.1000 0.1495 0.0950 0.1300 179,492 +0.04(+44.44%)
Jun 19, 2019 0.0781 0.0950 0.0781 0.0900 43,613 -0.01(-10.00%)
Jun 18, 2019 0.1000 0.1000 0.0850 0.1000 246,400 +0.00(+0.00%)
Jun 17, 2019 0.0950 0.1000 0.0910 0.1000 98,357 +0.01(+6.61%)
Jun 14, 2019 0.0990 0.1000 0.0880 0.0938 67,900 -0.00(-1.26%)
Jun 13, 2019 0.0865 0.0950 0.0865 0.0950 9,400 +0.01(+5.56%)
Jun 12, 2019 0.1315 0.1315 0.0750 0.0900 64,183 -0.01(-5.26%)
Jun 11, 2019 0.0787 0.1054 0.0713 0.0950 168,418 -0.01(-13.64%)
Jun 10, 2019 0.1200 0.1200 0.1100 0.1100 25,203 -0.01(-8.33%)
Jun 07, 2019 0.1050 0.1200 0.1050 0.1200 41,100 +0.01(+13.85%)
Jun 06, 2019 0.1200 0.1200 0.1000 0.1054 122,000 -0.02(-15.68%)
Jun 05, 2019 0.1120 0.1250 0.1100 0.1250 71,420 +0.00(+4.08%)
Jun 04, 2019 0.1240 0.1250 0.1155 0.1201 9,146 +0.00(+3.45%)
Jun 03, 2019 0.1250 0.1250 0.1151 0.1161 102,000 -0.00(-2.85%)
May 31, 2019 0.1499 0.1499 0.1195 0.1195 7,900 -0.00(-0.33%)
May 30, 2019 0.1290 0.1290 0.1120 0.1199 5,240 +0.00(+0.42%)
May 29, 2019 0.1499 0.1499 0.1101 0.1194 61,238 -0.01(-7.44%)
May 28, 2019 0.1100 0.1300 0.1100 0.1290 82,035 +0.01(+12.17%)
May 24, 2019 0.1150 0.1250 0.1150 0.1150 50,200 -0.01(-8.00%)
May 23, 2019 0.1300 0.1300 0.1230 0.1250 20,788 -0.01(-3.85%)
May 22, 2019 0.1400 0.1400 0.1100 0.1300 139,492 -0.01(-7.14%)
May 21, 2019 0.1600 0.1600 0.1350 0.1400 47,880 -0.02(-12.45%)
May 20, 2019 0.1599 0.1599 0.1599 0.1599 1,000 +0.02(+16.04%)
May 17, 2019 0.1378 0.1378 0.1378 0.1378 4,600 -0.01(-8.13%)
May 16, 2019 0.1300 0.1500 0.1260 0.1500 59,503 -0.01(-3.23%)
May 15, 2019 0.1300 0.1975 0.1300 0.1550 18,719 +0.00(+0.71%)
May 14, 2019 0.1305 0.1612 0.1305 0.1539 7,142 -0.00(-0.71%)
May 13, 2019 0.1500 0.1600 0.1500 0.1550 45,100 +0.01(+3.33%)
May 10, 2019 0.1360 0.1500 0.1360 0.1500 41,400 +0.01(+10.29%)
May 09, 2019 0.1336 0.1360 0.1336 0.1360 10,950 -0.01(-9.27%)
May 08, 2019 0.1410 0.1499 0.1410 0.1499 23,000 +0.00(+0.00%)
May 06, 2019 0.1499 0.1499 0.1499 0 +0.01(+7.00%)
May 03, 2019 0.1500 0.1540 0.1401 0.1401 11,500 -0.02(-14.57%)
May 02, 2019 0.1420 0.1640 0.1400 0.1640 25,080 +0.02(+10.81%)
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.