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 (%)
Sep 30, 2019 0.1480 0.1480 0.1411 0.1411 400 +0.01(+4.52%)
Sep 27, 2019 0.0900 0.1350 0.0900 0.1350 5,200 -0.01(-4.39%)
Sep 26, 2019 0.1490 0.1490 0.1412 0.1412 800 +0.04(+33.21%)
Sep 24, 2019 0.1060 0.1060 0.1060 0 -0.01(-9.09%)
Sep 20, 2019 0.1166 0.1166 0.1166 0 -0.00(-0.85%)
Sep 19, 2019 0.0907 0.1176 0.0907 0.1176 13,789 -0.01(-5.92%)
Sep 18, 2019 0.1250 0.1250 0.1250 0.1250 240 +0.00(+0.00%)
Sep 16, 2019 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Sep 13, 2019 0.1300 0.1300 0.1250 0.1250 1,500 +0.00(+0.00%)
Sep 12, 2019 0.1250 0.1250 0.1250 0.1250 750 +0.00(+0.00%)
Sep 11, 2019 0.1720 0.1720 0.1250 0.1250 4,639 -0.01(-3.85%)
Sep 10, 2019 0.1325 0.1325 0.1300 0.1300 3,000 -0.03(-17.25%)
Sep 09, 2019 0.3650 0.3650 0.1100 0.1571 7,850 +0.04(+30.92%)
Sep 06, 2019 0.1300 0.1300 0.1200 0.1200 5,500 +0.01(+9.09%)
Sep 05, 2019 0.0802 0.1500 0.0579 0.1100 63,521 -0.05(-31.25%)
Sep 04, 2019 0.1830 0.1830 0.1600 0.1600 12,101 -0.01(-3.03%)
Sep 03, 2019 0.1800 0.1846 0.1650 0.1650 37,491 -0.01(-8.33%)
Aug 30, 2019 0.1800 0.1940 0.1800 0.1800 36,200 +0.01(+5.26%)
Aug 29, 2019 0.1775 0.1775 0.1700 0.1710 67,203 -0.01(-3.66%)
Aug 28, 2019 0.1788 0.1788 0.1775 0.1775 5,000 -0.00(-1.39%)
Aug 27, 2019 0.1800 0.1800 0.1748 0.1800 12,792 +0.00(+0.00%)
Aug 26, 2019 0.1800 0.1800 0.1800 0.1800 200 +0.00(+0.00%)
Aug 23, 2019 0.2009 0.2009 0.1358 0.1800 15,700 +0.00(+0.00%)
Aug 22, 2019 0.1875 0.1900 0.1800 0.1800 21,000 -0.01(-7.22%)
Aug 21, 2019 0.1857 0.1940 0.1850 0.1940 11,191 +0.01(+4.47%)
Aug 20, 2019 0.1955 0.1955 0.1850 0.1857 17,033 -0.00(-0.85%)
Aug 19, 2019 0.2009 0.2009 0.1700 0.1873 22,261 +0.03(+17.06%)
Aug 16, 2019 0.1750 0.1750 0.1600 0.1600 8,500 -0.01(-4.99%)
Aug 15, 2019 0.1435 0.1700 0.1417 0.1684 4,425 -0.00(-0.94%)
Aug 14, 2019 0.1700 0.1700 0.1684 0.1700 50,712 -0.01(-4.87%)
Aug 13, 2019 0.1600 0.1787 0.1600 0.1787 5,210 +0.02(+11.69%)
Aug 12, 2019 0.1335 0.1600 0.1335 0.1600 31,180 -0.01(-5.88%)
Aug 09, 2019 0.1900 0.3092 0.1654 0.1700 6,600 +0.00(+0.00%)
Aug 08, 2019 0.4283 0.4283 0.1600 0.1700 130,198 +0.01(+4.36%)
Aug 07, 2019 0.1800 0.1890 0.1550 0.1629 84,779 -0.02(-8.64%)
Aug 06, 2019 0.1403 0.1783 0.1403 0.1783 44,631 +0.04(+33.76%)
Aug 05, 2019 0.1800 0.1896 0.1333 0.1333 88,862 -0.05(-25.94%)
Aug 02, 2019 0.1710 0.1800 0.1710 0.1800 12,600 +0.02(+12.22%)
Aug 01, 2019 0.1700 0.1700 0.1604 0.1604 6,948 +0.00(+0.19%)
Jul 31, 2019 0.1630 0.1630 0.1500 0.1601 69,582 -0.05(-22.66%)
Jul 30, 2019 0.1600 0.2070 0.1560 0.2070 44,041 +0.03(+15.26%)
Jul 29, 2019 0.1600 0.1820 0.1600 0.1796 51,964 +0.02(+12.11%)
Jul 26, 2019 0.1700 0.1700 0.1602 0.1602 18,100 -0.01(-5.76%)
Jul 25, 2019 0.1700 0.1729 0.1594 0.1700 68,394 +0.00(+0.00%)
Jul 24, 2019 0.1450 0.1796 0.1449 0.1700 143,882 +0.04(+30.77%)
Jul 23, 2019 0.1500 0.1620 0.1300 0.1300 17,414 -0.03(-17.77%)
Jul 22, 2019 0.1512 0.1623 0.1512 0.1581 8,524 +0.01(+5.40%)
Jul 19, 2019 0.1623 0.1623 0.1500 0.1500 23,100 -0.01(-3.97%)
Jul 18, 2019 0.1500 0.1562 0.1500 0.1562 11,330 +0.01(+4.13%)
Jul 17, 2019 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
Jul 16, 2019 0.1500 0.1623 0.1404 0.1500 131,143 +0.01(+11.11%)
Jul 15, 2019 0.1537 0.1537 0.1300 0.1350 67,529 -0.01(-6.90%)
Jul 12, 2019 0.1500 0.1500 0.1450 0.1450 30,700 +0.02(+19.83%)
Jul 11, 2019 0.1400 0.1400 0.1210 0.1210 7,037 -0.02(-13.57%)
Jul 10, 2019 0.1151 0.1400 0.1151 0.1400 18,610 +0.02(+15.51%)
Jul 09, 2019 0.1300 0.1300 0.1212 0.1212 8,200 -0.02(-13.43%)
Jul 08, 2019 0.1375 0.1400 0.1375 0.1400 1,300 +0.00(+0.00%)
Jul 03, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 02, 2019 0.1300 0.1400 0.1200 0.1400 12,159 +0.01(+7.69%)
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.