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 (%)
Apr 30, 2019 0.1644 0.1644 0.1365 0.1544 12,644 -0.01(-3.50%)
Apr 29, 2019 0.1650 0.1650 0.1550 0.1600 50,890 +0.02(+14.61%)
Apr 26, 2019 0.1644 0.1644 0.1390 0.1396 8,800 -0.03(-15.34%)
Apr 24, 2019 0.1649 0.1649 0.1649 0 +0.00(+1.66%)
Apr 23, 2019 0.1649 0.1649 0.1330 0.1622 15,558 +0.02(+17.96%)
Apr 22, 2019 0.1539 0.1648 0.1250 0.1375 46,455 +0.01(+10.00%)
Apr 18, 2019 0.1350 0.1350 0.1240 0.1250 186,900 +0.00(+0.00%)
Apr 17, 2019 0.1460 0.1597 0.1100 0.1250 327,020 -0.06(-32.43%)
Apr 16, 2019 0.1506 0.1850 0.1506 0.1850 2,551 +0.01(+2.78%)
Apr 15, 2019 0.1800 0.1850 0.1502 0.1800 37,497 +0.01(+8.43%)
Apr 12, 2019 0.1639 0.1660 0.1520 0.1660 34,200 +0.02(+10.67%)
Apr 11, 2019 0.1600 0.1762 0.1500 0.1500 26,725 +0.01(+3.45%)
Apr 10, 2019 0.1526 0.1600 0.1450 0.1450 9,050 -0.02(-9.38%)
Apr 09, 2019 0.1452 0.1637 0.1350 0.1600 66,822 -0.00(-2.97%)
Apr 08, 2019 0.1672 0.1694 0.1450 0.1649 41,655 -0.00(-0.36%)
Apr 05, 2019 0.1615 0.1655 0.1615 0.1655 28,100 +0.00(+2.48%)
Apr 04, 2019 0.1390 0.1615 0.1315 0.1615 14,200 +0.02(+15.36%)
Apr 03, 2019 0.1500 0.1790 0.1400 0.1400 75,532 -0.00(-1.48%)
Apr 02, 2019 0.1438 0.1567 0.1421 0.1421 5,600 -0.02(-13.88%)
Apr 01, 2019 0.1400 0.1650 0.1100 0.1650 120,738 +0.00(+2.48%)
Mar 29, 2019 0.1402 0.1678 0.1402 0.1610 38,300 +0.01(+8.86%)
Mar 28, 2019 0.1900 0.1900 0.1400 0.1479 218,751 -0.00(-1.47%)
Mar 27, 2019 0.1649 0.2050 0.1400 0.1501 541,930 -0.01(-8.98%)
Mar 26, 2019 0.1686 0.1686 0.1461 0.1649 83,259 +0.00(+0.67%)
Mar 25, 2019 0.1675 0.1675 0.1450 0.1638 83,658 -0.00(-0.73%)
Mar 22, 2019 0.1844 0.1844 0.1310 0.1650 67,500 +0.01(+6.45%)
Mar 20, 2019 0.1550 0.1550 0.1550 0 -0.02(-13.79%)
Mar 19, 2019 0.1798 0.1798 0.1500 0.1798 48,456 +0.00(+1.01%)
Mar 18, 2019 0.1853 0.1853 0.1780 0.1780 2,550 +0.01(+4.71%)
Mar 15, 2019 0.1860 0.1860 0.1700 0.1700 9,600 +0.02(+9.68%)
Mar 14, 2019 0.1600 0.1799 0.1550 0.1550 84,400 +0.00(+0.00%)
Mar 13, 2019 0.1860 0.1860 0.1550 0.1550 118,023 -0.02(-10.40%)
Mar 12, 2019 0.1800 0.1860 0.1730 0.1730 42,000 -0.01(-3.89%)
Mar 11, 2019 0.1005 0.1819 0.1005 0.1800 208,674 +0.01(+5.88%)
Mar 08, 2019 0.1630 0.1700 0.1481 0.1700 105,000 +0.02(+13.26%)
Mar 07, 2019 0.1530 0.1700 0.1501 0.1501 49,064 -0.04(-19.26%)
Mar 06, 2019 0.1800 0.1859 0.1500 0.1859 321,236 +0.03(+19.94%)
Mar 05, 2019 0.1550 0.1799 0.1500 0.1550 24,042 -0.03(-17.33%)
Mar 04, 2019 0.1600 0.1875 0.1400 0.1875 92,064 +0.01(+4.17%)
Mar 01, 2019 0.1850 0.1850 0.1452 0.1800 102,800 -0.01(-2.70%)
Feb 28, 2019 0.1940 0.1980 0.1500 0.1850 73,284 +0.02(+15.62%)
Feb 27, 2019 0.1800 0.1900 0.1460 0.1600 104,235 -0.02(-11.11%)
Feb 26, 2019 0.1780 0.1990 0.1400 0.1800 120,240 +0.02(+9.16%)
Feb 25, 2019 0.1300 0.1780 0.1300 0.1649 120,317 +0.02(+15.72%)
Feb 22, 2019 0.1485 0.1599 0.1220 0.1425 65,300 -0.02(-13.64%)
Feb 21, 2019 0.1798 0.1798 0.1650 0.1650 13,870 -0.01(-2.94%)
Feb 20, 2019 0.1740 0.1832 0.1510 0.1700 51,300 -0.00(-2.13%)
Feb 19, 2019 0.2915 0.2915 0.1500 0.1737 145,644 -0.01(-3.50%)
Feb 15, 2019 0.1950 0.1950 0.1050 0.1800 342,600 -0.02(-9.04%)
Feb 14, 2019 0.2939 0.2939 0.1500 0.1979 39,120 +0.03(+21.11%)
Feb 13, 2019 0.2050 0.2250 0.1600 0.1634 112,613 -0.03(-15.73%)
Feb 12, 2019 0.3050 0.3050 0.1400 0.1939 456,042 -0.02(-7.67%)
Feb 11, 2019 0.2275 0.2275 0.2000 0.2100 57,019 -0.01(-4.02%)
Feb 08, 2019 0.2200 0.2200 0.1700 0.2188 100,600 -0.00(-0.55%)
Feb 07, 2019 0.2155 0.2200 0.1626 0.2200 56,575 +0.00(+0.05%)
Feb 06, 2019 0.2200 0.2300 0.2199 0.2199 12,300 -0.00(-0.05%)
Feb 05, 2019 0.2300 0.2300 0.1601 0.2200 22,567 -0.01(-2.22%)
Feb 04, 2019 0.1695 0.2250 0.1695 0.2250 68,813 +0.06(+33.14%)
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.