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, 2020 1.090 1.090 1.090 142,200 +0.11(+11.22%)
Dec 30, 2020 1.010 1.010 0.9160 0.9800 142,200 -0.02(-2.00%)
Dec 29, 2020 1.110 1.110 0.9300 1.000 237,161 -0.04(-3.85%)
Dec 28, 2020 0.9000 1.100 0.8300 1.040 378,411 +0.18(+20.93%)
Dec 24, 2020 0.9000 0.9000 0.8000 0.8600 77,200 -0.04(-4.44%)
Dec 23, 2020 0.8000 1.000 0.7020 0.9000 407,097 +0.17(+22.45%)
Dec 22, 2020 0.7750 0.7996 0.7350 0.7350 134,539 -0.06(-6.96%)
Dec 21, 2020 0.7850 0.7996 0.7450 0.7900 151,859 +0.01(+0.64%)
Dec 18, 2020 0.8500 0.8500 0.7810 0.7850 69,900 -0.03(-4.27%)
Dec 17, 2020 0.8400 0.8400 0.7505 0.8200 236,242 -0.02(-1.80%)
Dec 16, 2020 0.8050 0.8495 0.6700 0.8350 292,676 +0.03(+4.37%)
Dec 15, 2020 0.8000 0.8500 0.7400 0.8000 175,554 -0.00(-0.31%)
Dec 14, 2020 0.7800 0.8700 0.7100 0.8025 338,311 +0.02(+2.88%)
Dec 11, 2020 0.7908 0.8490 0.7200 0.7800 318,700 -0.04(-4.70%)
Dec 10, 2020 0.7500 0.8600 0.7500 0.8185 268,711 -0.02(-2.56%)
Dec 09, 2020 0.8800 0.9600 0.7600 0.8400 523,012 -0.11(-11.58%)
Dec 08, 2020 1.070 1.080 0.8520 0.9500 613,475 -0.10(-9.52%)
Dec 07, 2020 1.020 1.130 1.000 1.050 211,891 +0.00(+0.00%)
Dec 04, 2020 1.090 1.190 1.020 1.050 212,400 -0.04(-3.67%)
Dec 03, 2020 0.9000 1.110 0.9000 1.090 437,595 +0.15(+16.42%)
Dec 02, 2020 0.9700 1.050 0.8800 0.9363 307,875 -0.07(-7.30%)
Dec 01, 2020 1.140 1.190 0.5201 1.010 874,314 -0.15(-12.93%)
Nov 30, 2020 1.080 1.190 1.070 1.160 346,852 +0.09(+8.92%)
Nov 27, 2020 0.9900 1.090 0.9500 1.065 306,700 +0.11(+12.11%)
Nov 25, 2020 0.8700 1.000 0.8125 0.9500 725,600 +0.08(+9.20%)
Nov 24, 2020 0.7600 0.8800 0.7600 0.8700 318,079 +0.10(+12.99%)
Nov 23, 2020 0.6800 0.8000 0.6200 0.7700 562,959 +0.14(+21.26%)
Nov 20, 2020 0.5803 0.7130 0.5803 0.6350 298,200 +0.04(+7.25%)
Nov 19, 2020 0.5475 0.6500 0.5400 0.5921 246,579 +0.01(+2.26%)
Nov 18, 2020 0.4200 0.5800 0.4150 0.5790 565,856 +0.17(+41.22%)
Nov 17, 2020 0.4800 0.5150 0.4000 0.4100 896,543 -0.11(-21.15%)
Nov 16, 2020 0.5015 0.5295 0.5000 0.5200 102,815 -0.01(-0.95%)
Nov 13, 2020 0.5300 0.5300 0.5020 0.5250 31,000 -0.01(-0.94%)
Nov 12, 2020 0.5400 0.5495 0.5125 0.5300 33,431 +0.01(+1.73%)
Nov 11, 2020 0.5300 0.5500 0.5000 0.5210 62,488 -0.01(-1.70%)
Nov 10, 2020 0.5100 0.5500 0.4900 0.5300 153,135 -0.01(-2.72%)
Nov 09, 2020 0.5000 0.5448 0.5000 0.5448 137,776 +0.04(+8.96%)
Nov 06, 2020 0.5800 0.5800 0.4750 0.5000 125,300 -0.07(-12.28%)
Nov 05, 2020 0.6735 0.6735 0.5225 0.5700 282,319 -0.05(-8.06%)
Nov 04, 2020 0.4980 0.6950 0.4605 0.6200 299,422 +0.14(+29.17%)
Nov 03, 2020 0.4548 0.4980 0.4500 0.4800 216,763 +0.03(+7.58%)
Nov 02, 2020 0.3805 0.4900 0.3805 0.4462 157,439 +0.06(+14.41%)
Oct 30, 2020 0.3750 0.4300 0.3500 0.3900 324,200 +0.06(+17.47%)
Oct 29, 2020 0.3365 0.3606 0.3320 0.3320 98,913 -0.03(-7.65%)
Oct 28, 2020 0.3900 0.3900 0.3400 0.3595 104,079 -0.03(-6.60%)
Oct 27, 2020 0.3205 0.3900 0.3205 0.3849 83,149 +0.06(+20.28%)
Oct 26, 2020 0.2945 0.3600 0.2945 0.3200 53,025 -0.02(-5.88%)
Oct 23, 2020 0.3180 0.3540 0.2780 0.3400 271,100 -0.00(-1.16%)
Oct 22, 2020 0.3563 0.3850 0.3195 0.3440 123,258 -0.02(-5.75%)
Oct 21, 2020 0.3940 0.4065 0.3605 0.3650 91,266 -0.03(-7.36%)
Oct 20, 2020 0.3990 0.4085 0.3700 0.3940 90,782 -0.01(-1.50%)
Oct 19, 2020 0.4095 0.4500 0.3560 0.4000 117,093 +0.01(+2.56%)
Oct 16, 2020 0.4350 0.4900 0.3550 0.3900 436,200 -0.10(-20.25%)
Oct 15, 2020 0.3800 0.4990 0.3705 0.4890 394,308 +0.11(+28.68%)
Oct 14, 2020 0.3950 0.3950 0.3450 0.3800 97,319 +0.01(+3.54%)
Oct 13, 2020 0.2570 0.3830 0.2570 0.3670 621,586 +0.12(+48.82%)
Oct 12, 2020 0.2238 0.2490 0.2238 0.2466 93,450 +0.01(+4.94%)
Oct 09, 2020 0.2320 0.2595 0.2305 0.2350 169,000 +0.00(+2.17%)
Oct 08, 2020 0.2400 0.2400 0.2170 0.2300 128,949 +0.01(+2.22%)
Oct 07, 2020 0.2260 0.2500 0.2181 0.2250 903,939 +0.00(+0.00%)
Oct 06, 2020 0.2000 0.2260 0.2000 0.2250 227,921 +0.02(+12.50%)
Oct 05, 2020 0.2050 0.2100 0.1939 0.2000 46,194 +0.01(+3.90%)
Oct 02, 2020 0.2000 0.2000 0.1757 0.1925 78,600 -0.01(-3.27%)
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.