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 (%)
Feb 28, 2020 0.0700 0.0700 0.0600 0.0600 47,600 -0.01(-14.29%)
Feb 27, 2020 0.0700 0.0700 0.0700 0.0700 18,000 -0.00(-3.71%)
Feb 26, 2020 0.0700 0.0727 0.0700 0.0727 2,283 -0.01(-7.86%)
Feb 25, 2020 0.0789 0.0789 0.0789 0.0789 826 +0.00(+2.47%)
Feb 24, 2020 0.0780 0.0780 0.0770 0.0770 440 -0.00(-1.28%)
Feb 21, 2020 0.0670 0.0839 0.0600 0.0780 43,500 +0.01(+11.43%)
Feb 20, 2020 0.0570 0.0700 0.0570 0.0700 40,000 +0.01(+7.69%)
Feb 19, 2020 0.0600 0.0650 0.0600 0.0650 5,200 +0.00(+0.78%)
Feb 18, 2020 0.0700 0.0700 0.0645 0.0645 24,694 +0.00(+0.78%)
Feb 14, 2020 0.0700 0.0700 0.0560 0.0640 47,300 -0.00(-4.48%)
Feb 13, 2020 0.0650 0.0670 0.0650 0.0670 1,800 +0.01(+15.52%)
Feb 12, 2020 0.0500 0.0849 0.0500 0.0580 193,876 +0.00(+9.23%)
Feb 11, 2020 0.0750 0.0800 0.0510 0.0531 60,750 -0.02(-29.20%)
Feb 10, 2020 0.0725 0.0800 0.0725 0.0750 4,700 +0.00(+7.14%)
Feb 07, 2020 0.0770 0.0800 0.0700 0.0700 51,300 -0.00(-3.45%)
Feb 06, 2020 0.0700 0.0725 0.0530 0.0725 39,667 -0.01(-9.38%)
Feb 05, 2020 0.0819 0.0819 0.0700 0.0800 29,632 +0.00(+5.26%)
Feb 04, 2020 0.0760 0.0760 0.0760 0.0760 1,500 +0.00(+4.11%)
Feb 03, 2020 0.0730 0.0730 0.0730 0.0730 22,062 -0.01(-7.59%)
Jan 31, 2020 0.0790 0.0900 0.0790 0.0790 48,800 +0.00(+5.33%)
Jan 30, 2020 0.0730 0.0750 0.0730 0.0750 6,198 -0.00(-1.32%)
Jan 28, 2020 0.0760 0.0760 0.0760 0 -0.00(-3.80%)
Jan 27, 2020 0.0850 0.0850 0.0730 0.0790 18,845 -0.00(-1.25%)
Jan 24, 2020 0.0900 0.0900 0.0800 0.0800 20,100 +0.01(+9.59%)
Jan 23, 2020 0.0900 0.0900 0.0730 0.0730 5,248 -0.00(-6.29%)
Jan 22, 2020 0.0748 0.0786 0.0748 0.0779 21,590 +0.00(+1.83%)
Jan 21, 2020 0.0755 0.0780 0.0755 0.0765 12,400 -0.00(-4.38%)
Jan 17, 2020 0.0900 0.0900 0.0800 0.0800 7,000 -0.01(-8.47%)
Jan 16, 2020 0.0945 0.0945 0.0845 0.0874 6,669 +0.01(+16.53%)
Jan 15, 2020 0.0733 0.0750 0.0733 0.0750 5,000 +0.00(+0.00%)
Jan 14, 2020 0.0949 0.0949 0.0750 0.0750 86,086 -0.01(-14.29%)
Jan 13, 2020 0.0962 0.0962 0.0850 0.0875 4,817 -0.00(-1.35%)
Jan 10, 2020 0.0975 0.0975 0.0862 0.0887 5,000 +0.01(+10.87%)
Jan 09, 2020 0.0965 0.0965 0.0800 0.0800 18,615 +0.00(+0.00%)
Jan 08, 2020 0.0830 0.0830 0.0800 0.0800 2,227 -0.00(-1.84%)
Jan 06, 2020 0.0815 0.0815 0.0815 0 +0.00(+1.88%)
Jan 03, 2020 0.0940 0.0940 0.0800 0.0800 22,800 +0.00(+0.00%)
Jan 02, 2020 0.1040 0.1040 0.0750 0.0800 11,023 -0.02(-20.00%)
Dec 31, 2019 0.0826 0.1040 0.0800 0.1000 49,200 +0.00(+1.94%)
Dec 30, 2019 0.0810 0.0981 0.0810 0.0981 11,800 +0.01(+10.35%)
Dec 27, 2019 0.1050 0.1050 0.0803 0.0889 66,200 +0.00(+3.37%)
Dec 26, 2019 0.0990 0.0990 0.0860 0.0860 7,030 -0.01(-12.96%)
Dec 24, 2019 0.0876 0.0988 0.0801 0.0988 31,000 -0.00(-4.08%)
Dec 23, 2019 0.1050 0.1050 0.0808 0.1030 11,322 +0.00(+4.67%)
Dec 20, 2019 0.1050 0.1050 0.0801 0.0984 2,300 -0.01(-6.29%)
Dec 19, 2019 0.0850 0.1050 0.0850 0.1050 9,000 +0.02(+23.53%)
Dec 18, 2019 0.0901 0.1000 0.0801 0.0850 15,898 -0.01(-15.00%)
Dec 17, 2019 0.0821 0.1000 0.0801 0.1000 15,825 +0.00(+0.00%)
Dec 16, 2019 0.1050 0.1050 0.0801 0.1000 1,434 +0.00(+0.00%)
Dec 13, 2019 0.0800 0.1000 0.0800 0.1000 64,400 +0.00(+0.00%)
Dec 12, 2019 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+1.73%)
Dec 11, 2019 0.0983 0.0983 0.0983 0.0983 1,004 +0.01(+9.22%)
Dec 10, 2019 0.1049 0.1049 0.0900 0.0900 19,755 +0.01(+12.36%)
Dec 09, 2019 0.1100 0.1100 0.0801 0.0801 61,655 -0.03(-24.36%)
Dec 06, 2019 0.1060 0.1060 0.0750 0.1059 20,500 +0.02(+24.59%)
Dec 05, 2019 0.0901 0.1000 0.0801 0.0850 26,810 -0.03(-27.97%)
Dec 04, 2019 0.1100 0.1180 0.1100 0.1180 8,632 +0.02(+18.00%)
Dec 03, 2019 0.0840 0.1140 0.0826 0.1000 9,455 +0.01(+13.64%)
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.