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 (%)
Dec 31, 2018 0.3900 0.3900 0.3031 0.3411 15,900 +0.01(+1.52%)
Dec 28, 2018 0.3450 0.3900 0.2776 0.3360 48,900 +0.04(+12.00%)
Dec 27, 2018 0.4700 0.4700 0.2641 0.3000 37,978 -0.03(-9.09%)
Dec 26, 2018 0.3400 0.3742 0.2600 0.3300 26,947 -0.00(-1.46%)
Dec 24, 2018 0.2910 0.3349 0.2410 0.3349 55,600 +0.03(+11.63%)
Dec 21, 2018 0.3717 0.3744 0.2910 0.3000 28,500 -0.08(-20.00%)
Dec 20, 2018 0.4250 0.4250 0.3110 0.3750 81,810 +0.01(+2.74%)
Dec 19, 2018 0.3950 0.3950 0.3151 0.3650 56,910 +0.04(+11.62%)
Dec 18, 2018 0.5000 0.5000 0.3000 0.3270 54,890 +0.01(+2.19%)
Dec 17, 2018 0.3790 0.4450 0.3200 0.3200 18,757 -0.01(-3.03%)
Dec 14, 2018 0.3900 0.3900 0.3300 0.3300 44,700 +0.01(+2.17%)
Dec 13, 2018 0.3710 0.3900 0.3060 0.3230 23,445 -0.03(-9.65%)
Dec 12, 2018 0.5000 0.5000 0.2600 0.3575 22,602 -0.01(-2.46%)
Dec 11, 2018 0.4235 0.4300 0.3651 0.3665 13,153 +0.05(+14.53%)
Dec 10, 2018 0.3900 0.3900 0.3200 0.3200 33,822 -0.03(-8.57%)
Dec 07, 2018 0.3340 0.3500 0.2251 0.3500 19,200 +0.00(+0.00%)
Dec 06, 2018 0.3500 0.3500 0.1010 0.3500 14,530 -0.02(-5.38%)
Dec 04, 2018 0.1760 0.3726 0.1000 0.3699 37,000 -0.02(-3.92%)
Dec 03, 2018 0.4000 0.4400 0.2700 0.3850 147,960 -0.01(-1.28%)
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%)
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.