Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grn Holding Corp (OP: GRNF )

0.0373 UNCHANGED
Streaming Delayed Price Updated: 9:44 AM EDT, Jun 14, 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 31, 2020 0.0670 0.0670 0.0670 692,717 +0.01(+17.13%)
Dec 30, 2020 0.0550 0.0660 0.0500 0.0572 692,717 -0.00(-4.03%)
Dec 29, 2020 0.0628 0.0700 0.0530 0.0596 859,283 -0.00(-5.40%)
Dec 28, 2020 0.0700 0.0700 0.0620 0.0630 723,848 -0.01(-9.87%)
Dec 24, 2020 0.0715 0.0715 0.0640 0.0699 164,700 +0.00(+0.58%)
Dec 23, 2020 0.0634 0.0730 0.0630 0.0695 308,875 +0.01(+8.93%)
Dec 22, 2020 0.0700 0.0739 0.0620 0.0638 1,046,722 -0.00(-5.48%)
Dec 21, 2020 0.0730 0.0750 0.0630 0.0675 680,913 -0.01(-12.56%)
Dec 18, 2020 0.0800 0.0849 0.0710 0.0772 411,200 -0.00(-3.50%)
Dec 17, 2020 0.0897 0.0897 0.0800 0.0800 454,508 -0.01(-10.61%)
Dec 16, 2020 0.0810 0.0899 0.0800 0.0895 282,069 +0.00(+3.11%)
Dec 15, 2020 0.0900 0.0950 0.0803 0.0868 230,367 +0.00(+1.76%)
Dec 14, 2020 0.1000 0.1000 0.0710 0.0853 395,081 -0.01(-10.30%)
Dec 11, 2020 0.0865 0.1000 0.0811 0.0951 112,100 +0.00(+3.59%)
Dec 10, 2020 0.0782 0.0989 0.0780 0.0918 255,542 +0.01(+19.22%)
Dec 09, 2020 0.0851 0.0900 0.0750 0.0770 284,861 -0.01(-14.35%)
Dec 08, 2020 0.0916 0.0935 0.0730 0.0899 586,949 -0.01(-8.27%)
Dec 07, 2020 0.1025 0.1100 0.0851 0.0980 104,315 -0.01(-10.91%)
Dec 04, 2020 0.0850 0.1100 0.0700 0.1100 1,153,200 +0.02(+22.22%)
Dec 03, 2020 0.0830 0.1016 0.0651 0.0900 1,442,507 -0.01(-12.79%)
Dec 02, 2020 0.1100 0.1350 0.0826 0.1032 109,624 -0.01(-6.10%)
Dec 01, 2020 0.1020 0.1110 0.0950 0.1099 276,008 +0.00(+0.83%)
Nov 30, 2020 0.1353 0.1380 0.0873 0.1090 401,263 -0.01(-9.17%)
Nov 27, 2020 0.1350 0.1380 0.1010 0.1200 205,600 -0.02(-11.11%)
Nov 25, 2020 0.1260 0.1380 0.1260 0.1350 305,500 -0.00(-1.46%)
Nov 24, 2020 0.1250 0.1370 0.1200 0.1370 732,515 +0.02(+17.09%)
Nov 23, 2020 0.1000 0.1232 0.0898 0.1170 651,946 +0.02(+23.81%)
Nov 20, 2020 0.0800 0.0950 0.0800 0.0945 465,700 +0.01(+11.31%)
Nov 19, 2020 0.0680 0.0900 0.0648 0.0849 454,732 +0.02(+30.62%)
Nov 18, 2020 0.0650 0.0700 0.0610 0.0650 267,334 -0.00(-4.83%)
Nov 17, 2020 0.0796 0.0796 0.0580 0.0683 437,515 -0.01(-6.82%)
Nov 16, 2020 0.0849 0.0849 0.0570 0.0733 628,998 -0.01(-13.66%)
Nov 13, 2020 0.0850 0.0900 0.0734 0.0849 590,400 -0.01(-5.67%)
Nov 12, 2020 0.0960 0.0960 0.0850 0.0900 238,122 +0.00(+2.16%)
Nov 11, 2020 0.0901 0.0960 0.0860 0.0881 287,362 -0.01(-11.63%)
Nov 10, 2020 0.0979 0.1019 0.0902 0.0997 202,369 -0.00(-1.19%)
Nov 09, 2020 0.1013 0.1020 0.0904 0.1009 256,096 +0.00(+3.06%)
Nov 06, 2020 0.1000 0.1018 0.0901 0.0979 331,100 -0.00(-4.02%)
Nov 05, 2020 0.1078 0.1078 0.0980 0.1020 284,854 -0.01(-5.29%)
Nov 04, 2020 0.1015 0.1190 0.0980 0.1077 489,798 +0.01(+4.97%)
Nov 03, 2020 0.1033 0.1050 0.1002 0.1026 128,892 +0.00(+0.10%)
Nov 02, 2020 0.1000 0.1070 0.0980 0.1025 289,815 -0.00(-0.49%)
Oct 30, 2020 0.1200 0.1200 0.1001 0.1030 166,100 +0.00(+3.00%)
Oct 29, 2020 0.1100 0.1100 0.1000 0.1000 215,511 -0.00(-3.85%)
Oct 28, 2020 0.1103 0.1200 0.1000 0.1040 467,493 -0.01(-4.59%)
Oct 27, 2020 0.1140 0.1210 0.1030 0.1090 370,982 -0.00(-4.30%)
Oct 26, 2020 0.1195 0.1195 0.1040 0.1139 542,574 -0.02(-12.38%)
Oct 23, 2020 0.1200 0.1300 0.1049 0.1300 364,600 +0.00(+1.48%)
Oct 22, 2020 0.1101 0.1400 0.1050 0.1281 397,532 +0.02(+16.45%)
Oct 21, 2020 0.1390 0.1390 0.1040 0.1100 339,401 -0.03(-19.65%)
Oct 20, 2020 0.1699 0.1699 0.1245 0.1369 147,234 -0.02(-14.92%)
Oct 19, 2020 0.1699 0.1699 0.1450 0.1609 172,554 -0.01(-4.79%)
Oct 16, 2020 0.1645 0.1700 0.1280 0.1690 355,400 +0.00(+2.74%)
Oct 15, 2020 0.1110 0.1700 0.1040 0.1645 747,847 +0.04(+37.20%)
Oct 14, 2020 0.1200 0.1200 0.1040 0.1199 392,928 +0.01(+9.10%)
Oct 13, 2020 0.1200 0.1200 0.0980 0.1099 595,800 -0.00(-1.88%)
Oct 12, 2020 0.1249 0.1249 0.1051 0.1120 410,411 -0.01(-7.44%)
Oct 09, 2020 0.1150 0.1249 0.1000 0.1210 1,332,300 -0.00(-3.04%)
Oct 08, 2020 0.1150 0.1350 0.1100 0.1248 630,163 -0.01(-7.49%)
Oct 07, 2020 0.1479 0.1479 0.1250 0.1349 393,329 -0.01(-6.90%)
Oct 06, 2020 0.1480 0.1480 0.1260 0.1449 325,521 +0.01(+3.57%)
Oct 05, 2020 0.1490 0.1490 0.1300 0.1399 652,189 -0.01(-3.52%)
Oct 02, 2020 0.1430 0.1490 0.1370 0.1450 198,600 -0.00(-2.68%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.