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 (%)
Jun 30, 2020 0.0730 0.0730 0.0600 0.0699 154,965 +0.00(+7.54%)
Jun 29, 2020 0.0725 0.0725 0.0600 0.0650 218,058 -0.01(-9.60%)
Jun 26, 2020 0.0730 0.0730 0.0610 0.0719 214,900 -0.00(-1.51%)
Jun 25, 2020 0.0650 0.0745 0.0650 0.0730 219,165 +0.01(+12.31%)
Jun 24, 2020 0.0685 0.0730 0.0610 0.0650 243,865 -0.01(-11.32%)
Jun 23, 2020 0.0959 0.0959 0.0630 0.0733 356,154 +0.00(+5.47%)
Jun 22, 2020 0.0770 0.0839 0.0630 0.0695 571,000 -0.01(-7.33%)
Jun 19, 2020 0.0450 0.0990 0.0420 0.0750 1,727,000 +0.03(+76.47%)
Jun 18, 2020 0.0400 0.0600 0.0352 0.0425 1,171,188 -0.00(-7.61%)
Jun 17, 2020 0.0460 0.0500 0.0400 0.0460 135,003 -0.00(-8.00%)
Jun 16, 2020 0.0450 0.0500 0.0450 0.0500 745,527 +0.00(+0.00%)
Jun 15, 2020 0.0465 0.0500 0.0400 0.0500 391,693 +0.01(+11.11%)
Jun 12, 2020 0.0455 0.0500 0.0384 0.0450 1,157,300 +0.00(+5.88%)
Jun 11, 2020 0.1245 0.1245 0.0380 0.0425 1,718,621 -0.01(-15.00%)
Jun 10, 2020 0.0500 0.0500 0.0400 0.0500 115,955 +0.01(+25.00%)
Jun 09, 2020 0.0500 0.0500 0.0350 0.0400 116,048 -0.00(-8.05%)
Jun 08, 2020 0.0500 0.0500 0.0389 0.0435 291,152 -0.01(-10.31%)
Jun 05, 2020 0.0527 0.0550 0.0450 0.0485 124,500 -0.00(-6.73%)
Jun 04, 2020 0.0530 0.0600 0.0502 0.0520 55,387 +0.00(+0.97%)
Jun 03, 2020 0.0540 0.0550 0.0450 0.0515 244,162 -0.00(-6.36%)
Jun 02, 2020 0.0500 0.0720 0.0500 0.0550 133,253 -0.01(-16.67%)
Jun 01, 2020 0.0800 0.0800 0.0600 0.0660 125,642 -0.01(-17.50%)
May 29, 2020 0.0800 0.0800 0.0606 0.0800 85,400 +0.01(+21.77%)
May 28, 2020 0.0720 0.0750 0.0607 0.0657 23,840 -0.01(-10.61%)
May 27, 2020 0.0740 0.0750 0.0710 0.0735 53,234 -0.00(-2.00%)
May 26, 2020 0.0601 0.0800 0.0601 0.0750 197,538 -0.01(-6.25%)
May 22, 2020 0.0775 0.0850 0.0700 0.0800 85,800 -0.01(-5.88%)
May 21, 2020 0.0900 0.0900 0.0837 0.0850 49,902 +0.01(+13.33%)
May 20, 2020 0.0732 0.0900 0.0732 0.0750 22,450 -0.01(-6.25%)
May 19, 2020 0.0888 0.0900 0.0700 0.0800 98,261 -0.01(-11.11%)
May 18, 2020 0.0874 0.0900 0.0755 0.0900 40,835 +0.00(+0.00%)
May 15, 2020 0.0602 0.0950 0.0602 0.0900 155,400 +0.01(+14.65%)
May 14, 2020 0.0900 0.0900 0.0763 0.0785 53,909 -0.01(-12.78%)
May 13, 2020 0.0900 0.0924 0.0850 0.0900 59,915 -0.00(-1.42%)
May 12, 2020 0.0900 0.0925 0.0900 0.0913 28,688 -0.00(-3.89%)
May 11, 2020 0.0850 0.0950 0.0850 0.0950 16,370 +0.00(+0.00%)
May 08, 2020 0.0922 0.0950 0.0870 0.0950 71,700 -0.01(-5.00%)
May 07, 2020 0.0950 0.1000 0.0925 0.1000 89,926 +0.01(+11.11%)
May 06, 2020 0.1000 0.1000 0.0870 0.0900 40,325 +0.00(+0.00%)
May 05, 2020 0.0950 0.1000 0.0883 0.0900 82,983 -0.00(-4.26%)
May 04, 2020 0.1013 0.1250 0.0820 0.0940 106,114 +0.00(+1.62%)
May 01, 2020 0.0815 0.1178 0.0810 0.0925 58,800 +0.01(+14.20%)
Apr 30, 2020 0.1100 0.1100 0.0810 0.0810 71,725 -0.02(-19.00%)
Apr 29, 2020 0.1225 0.1300 0.0810 0.1000 375,579 -0.01(-10.71%)
Apr 28, 2020 0.1200 0.1350 0.1100 0.1120 238,936 -0.00(-2.35%)
Apr 27, 2020 0.1200 0.1200 0.1030 0.1147 88,245 +0.00(+4.27%)
Apr 24, 2020 0.1384 0.1384 0.1100 0.1100 87,000 -0.01(-9.09%)
Apr 23, 2020 0.1261 0.1377 0.1200 0.1210 54,507 -0.02(-13.76%)
Apr 22, 2020 0.1450 0.1537 0.1300 0.1403 323,904 -0.01(-8.72%)
Apr 21, 2020 0.1645 0.1645 0.1390 0.1537 36,028 +0.01(+9.01%)
Apr 20, 2020 0.2389 0.2400 0.1350 0.1410 633,990 -0.09(-38.70%)
Apr 17, 2020 0.1107 0.2550 0.1107 0.2300 396,200 +0.12(+106.83%)
Apr 16, 2020 0.0999 0.1112 0.0880 0.1112 155,274 +0.03(+29.30%)
Apr 15, 2020 0.0654 0.0999 0.0610 0.0860 129,995 +0.02(+32.31%)
Apr 14, 2020 0.0615 0.0650 0.0575 0.0650 46,916 +0.00(+5.69%)
Apr 13, 2020 0.0600 0.0650 0.0400 0.0615 73,993 +0.00(+2.50%)
Apr 09, 2020 0.0300 0.0600 0.0300 0.0600 62,600 +0.03(+100.00%)
Apr 08, 2020 0.0500 0.0500 0.0300 0.0300 6,000 -0.01(-14.29%)
Apr 07, 2020 0.0415 0.0430 0.0350 0.0350 11,587 -0.01(-18.60%)
Apr 06, 2020 0.0450 0.0450 0.0430 0.0430 7,480 +0.00(+7.50%)
Apr 03, 2020 0.0500 0.0500 0.0400 0.0400 9,000 -0.00(-9.09%)
Apr 02, 2020 0.0500 0.0500 0.0400 0.0440 22,428 -0.01(-12.00%)
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.