Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Greenrose Holding Company Inc (OP: GNRS )

N/A UNCHANGED
Last Price Updated: 1:38 PM EDT, Apr 23, 2024 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 (%)
Nov 30, 2022 0.3200 0.3200 0.3200 0.3200 2,076 -0.09(-22.42%)
Nov 29, 2022 0.3900 0.4125 0.3900 0.4125 678 +0.04(+12.18%)
Nov 28, 2022 0.3907 0.3907 0.3677 0.3677 4,481 -0.23(-38.72%)
Nov 25, 2022 0.3800 0.6000 0.3800 0.6000 6,201 +0.19(+46.31%)
Nov 23, 2022 0.3350 0.4350 0.3300 0.4101 7,397 -0.01(-2.50%)
Nov 22, 2022 0.6900 0.6900 0.3200 0.4206 2,981 -0.28(-39.92%)
Nov 21, 2022 0.7100 0.7100 0.7001 0.7001 1,872 +0.00(+0.00%)
Nov 17, 2022 0.7001 123 +0.00(+0.00%)
Nov 16, 2022 0.7001 0.7001 0.7001 0.7001 163 +0.00(+0.00%)
Nov 15, 2022 0.7001 0.7001 0.7001 0.7001 352 +0.00(+0.00%)
Nov 14, 2022 0.7500 0.7500 0.7001 0.7001 3,449 +0.00(+0.00%)
Nov 10, 2022 0.7001 79 -0.10(-12.49%)
Nov 09, 2022 0.8000 0.9000 0.7500 0.8000 3,767 -0.10(-11.11%)
Nov 08, 2022 0.9000 0.9000 0.9000 0.9000 958 -0.17(-15.89%)
Nov 04, 2022 1.070 44 +0.00(+0.00%)
Nov 03, 2022 0.9000 1.070 0.9000 1.070 551 -0.01(-0.93%)
Nov 02, 2022 1.080 1.080 1.080 1.080 240 +0.01(+0.93%)
Oct 31, 2022 1.070 135 +0.02(+1.90%)
Oct 28, 2022 1.040 1.050 1.040 1.050 704 +0.00(+0.00%)
Oct 27, 2022 1.050 1.050 1.050 1.050 100 -0.04(-3.67%)
Oct 26, 2022 1.090 1.090 1.090 1.090 178 +0.09(+9.00%)
Oct 25, 2022 1.000 1.000 1.000 1.000 550 +0.06(+6.38%)
Oct 24, 2022 1.000 1.000 0.9000 0.9400 5,020 +0.04(+4.44%)
Oct 21, 2022 0.9090 1.000 0.9000 0.9000 310 -0.10(-10.00%)
Oct 20, 2022 1.000 1.000 1.000 1.000 102 +0.10(+11.11%)
Oct 19, 2022 1.000 1.000 0.9000 0.9000 376 -0.10(-10.00%)
Oct 18, 2022 1.000 1.000 1.000 1.000 337 +0.10(+11.11%)
Oct 17, 2022 1.000 1.000 0.9000 0.9000 277 -0.05(-5.26%)
Oct 14, 2022 0.9500 1.100 0.9500 0.9500 1,860 -0.04(-4.04%)
Oct 13, 2022 1.330 1.350 0.9100 0.9900 28,953 -0.09(-8.33%)
Oct 12, 2022 1.150 1.150 1.030 1.080 3,878 -0.07(-6.09%)
Oct 11, 2022 1.220 1.400 1.070 1.150 4,845 -0.35(-23.33%)
Oct 10, 2022 1.350 1.500 1.350 1.500 533 +0.05(+3.45%)
Oct 07, 2022 1.500 1.500 1.150 1.450 1,691 +0.09(+6.62%)
Oct 06, 2022 1.250 1.360 1.000 1.360 52,731 +0.11(+8.80%)
Oct 05, 2022 1.360 1.360 1.250 1.250 819 -0.11(-8.09%)
Oct 04, 2022 1.500 1.500 1.360 1.360 275 +0.21(+18.26%)
Oct 03, 2022 1.300 1.300 1.150 1.150 340 +0.01(+0.88%)
Sep 30, 2022 1.590 1.590 1.120 1.140 12,677 -0.21(-15.56%)
Sep 29, 2022 1.350 1.690 1.350 1.350 260 -0.15(-10.00%)
Sep 28, 2022 1.690 1.690 1.500 1.500 523 +0.10(+7.14%)
Sep 27, 2022 1.750 1.750 1.400 1.400 455 -0.10(-6.67%)
Sep 26, 2022 1.760 1.760 1.500 1.500 26,901 +0.00(+0.00%)
Sep 23, 2022 1.500 1.760 1.500 1.500 402 -0.26(-14.77%)
Sep 22, 2022 1.750 1.760 1.750 1.760 15,646 +0.19(+12.10%)
Sep 21, 2022 1.610 1.740 1.400 1.570 2,080 -0.18(-10.29%)
Sep 20, 2022 1.750 1.750 1.750 1.750 100 +0.25(+16.67%)
Sep 19, 2022 2.000 2.010 1.495 1.500 58,713 -0.50(-25.00%)
Sep 16, 2022 2.000 2.000 1.990 2.000 1,415 +0.35(+21.21%)
Sep 15, 2022 2.000 2.000 1.650 1.650 1,232 -0.21(-11.29%)
Sep 14, 2022 1.860 2.130 1.860 1.860 409 +0.04(+2.20%)
Sep 13, 2022 2.200 2.200 1.820 1.820 854 -0.29(-13.74%)
Sep 12, 2022 2.140 2.150 2.110 2.110 2,760 +0.00(+0.00%)
Sep 09, 2022 2.140 2.140 2.110 2.110 1,706 -0.03(-1.40%)
Sep 08, 2022 2.140 2.150 2.140 2.140 526 +0.04(+1.90%)
Sep 07, 2022 2.040 2.140 2.020 2.100 743 +0.35(+20.00%)
Sep 06, 2022 1.750 1.945 1.725 1.750 657 -0.09(-4.89%)
Sep 02, 2022 2.240 2.240 1.840 1.840 501 +0.08(+4.55%)
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.