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 (%)
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%)
May 01, 2019 0.1462 0.1640 0.1456 0.1480 32,187 -0.01(-4.15%)
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%)
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.