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 )

0.0001 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 (%)
Dec 30, 2022 0.4505 0.6000 0.3700 0.3700 12,383 -0.10(-22.11%)
Dec 29, 2022 0.6800 0.6800 0.4750 0.4750 2,590 -0.03(-5.00%)
Dec 28, 2022 0.6900 0.6900 0.5000 0.5000 1,727 +0.02(+4.17%)
Dec 27, 2022 0.4600 0.6000 0.4600 0.4800 10,860 -0.12(-20.00%)
Dec 23, 2022 0.6000 0.6000 0.6000 0.6000 103 +0.00(+0.00%)
Dec 22, 2022 0.4500 0.6000 0.4000 0.6000 10,918 +0.20(+50.00%)
Dec 21, 2022 0.4500 0.4500 0.4000 0.4000 3,432 +0.00(+0.00%)
Dec 20, 2022 0.4500 0.4500 0.3610 0.4000 2,608 +0.04(+10.80%)
Dec 19, 2022 0.5900 0.5900 0.3610 0.3610 775 -0.09(-19.78%)
Dec 16, 2022 0.4500 0.4500 0.4500 0.4500 100 +0.04(+10.97%)
Dec 15, 2022 0.4499 0.4850 0.3700 0.4055 12,800 +0.01(+2.55%)
Dec 14, 2022 0.5900 0.5900 0.3954 0.3954 1,154 +0.04(+9.83%)
Dec 13, 2022 0.3600 0.6000 0.3600 0.3600 250 -0.24(-40.00%)
Dec 12, 2022 0.5999 0.6000 0.3651 0.6000 3,463 +0.00(+0.00%)
Dec 09, 2022 0.3651 0.6000 0.3651 0.6000 740 +0.23(+62.16%)
Dec 08, 2022 0.3600 0.6000 0.3600 0.3700 1,048 +0.00(+0.00%)
Dec 07, 2022 0.4275 0.6000 0.3700 0.3700 723 -0.23(-38.33%)
Dec 06, 2022 0.3600 0.6000 0.3600 0.6000 822 +0.22(+57.89%)
Dec 05, 2022 0.4800 0.6000 0.3600 0.3800 2,709 +0.02(+5.56%)
Dec 02, 2022 0.3600 0.3600 0.3600 0.3600 309 +0.00(+0.00%)
Dec 01, 2022 0.3205 0.3900 0.3205 0.3600 3,676 +0.04(+12.50%)
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%)
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.