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 )

0.0452 UNCHANGED
Streaming Delayed Price Updated: 1:46 PM EDT, Jun 3, 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 (%)
May 04, 2023 0.1233 1 -0.00(-1.36%)
May 03, 2023 0.1250 0.1250 0.1250 0.1250 4,647 +0.01(+13.22%)
May 02, 2023 0.1104 0.1104 0.1104 0.1104 1,000 -0.01(-8.00%)
May 01, 2023 0.0825 0.1200 0.0610 0.1200 3,963 +0.00(+3.45%)
Apr 28, 2023 0.1160 0.1160 0.1160 0.1160 2,000 -0.00(-3.33%)
Apr 27, 2023 0.1200 0.1200 0.1200 0.1200 1,026 -0.03(-20.79%)
Apr 26, 2023 0.1515 0.1515 0.1515 0.1515 1,000 +0.02(+11.40%)
Apr 25, 2023 0.0900 0.2000 0.0722 0.1360 14,667 +0.03(+32.68%)
Apr 24, 2023 0.0700 0.1025 0.0700 0.1025 423 +0.02(+22.02%)
Apr 21, 2023 0.0850 0.0850 0.0800 0.0840 3,010 +0.01(+20.00%)
Apr 17, 2023 0.0700 0 -0.01(-12.50%)
Apr 14, 2023 0.0700 0.0800 0.0700 0.0800 46,985 +0.01(+12.99%)
Apr 13, 2023 0.0708 0.0708 0.0708 0.0708 2,950 -0.03(-28.34%)
Apr 11, 2023 0.0988 0 -0.01(-6.79%)
Apr 10, 2023 0.0904 0.1060 0.0904 0.1060 3,357 +0.01(+11.58%)
Apr 06, 2023 0.1000 0.1090 0.0716 0.0950 11,915 -0.01(-12.84%)
Apr 05, 2023 0.1090 0.1090 0.1003 0.1090 3,500 +0.00(+2.83%)
Apr 04, 2023 0.0900 0.1060 0.0900 0.1060 9,234 +0.02(+17.78%)
Apr 03, 2023 0.0900 0.0900 0.0900 0.0900 4,500 +0.01(+12.92%)
Mar 31, 2023 0.0797 0.0797 0.0797 0.0797 5,025 +0.00(+0.00%)
Mar 30, 2023 0.0797 0.0797 0.0797 0.0797 450 -0.01(-13.65%)
Mar 28, 2023 0.0923 0 +0.02(+31.86%)
Mar 27, 2023 0.0721 0.0721 0.0700 0.0700 7,250 +0.00(+0.00%)
Mar 22, 2023 0.0700 0 +0.00(+0.00%)
Mar 20, 2023 0.0700 1 -0.00(-1.55%)
Mar 16, 2023 0.0711 0 -0.04(-38.17%)
Mar 15, 2023 0.0711 0.1150 0.0711 0.1150 23,022 -0.00(-4.17%)
Mar 14, 2023 0.1200 0.1200 0.1200 0.1200 694 +0.04(+59.57%)
Mar 13, 2023 0.1200 0.1200 0.0711 0.0752 365 -0.04(-37.33%)
Mar 10, 2023 0.1050 0.1200 0.0900 0.1200 11,000 +0.02(+25.52%)
Mar 09, 2023 0.1200 0.1200 0.0956 0.0956 2,000 +0.00(+0.00%)
Mar 07, 2023 0.0956 0 -0.02(-20.33%)
Mar 06, 2023 0.0956 0.1200 0.0956 0.1200 1,703 -0.01(-4.00%)
Feb 28, 2023 0.1250 60 +0.03(+28.21%)
Feb 27, 2023 0.1250 0.1250 0.0975 0.0975 1,713 -0.03(-25.00%)
Feb 24, 2023 0.0700 0.1300 0.0700 0.1300 1,556 +0.00(+0.00%)
Feb 23, 2023 0.0660 0.1300 0.0660 0.1300 4,700 -0.00(-2.26%)
Feb 21, 2023 0.1330 50 +0.06(+90.00%)
Feb 17, 2023 0.0700 0.0700 0.0700 0.0700 101 -0.08(-53.33%)
Feb 16, 2023 0.0660 0.1500 0.0401 0.1500 8,243 -0.02(-11.76%)
Feb 15, 2023 0.1800 0.1800 0.1700 0.1700 1,397 +0.04(+27.82%)
Feb 14, 2023 0.1330 0.1330 0.1330 0.1330 1,000 +0.01(+6.40%)
Feb 10, 2023 0.1250 0 +0.02(+25.00%)
Feb 09, 2023 0.1000 0.1000 0.1000 0.1000 1,000 +0.03(+52.67%)
Feb 08, 2023 0.0955 0.0955 0.0455 0.0655 814 -0.03(-34.50%)
Feb 07, 2023 0.1000 0.1000 0.1000 0.1000 2,530 +0.06(+154.45%)
Feb 06, 2023 0.1500 0.1500 0.0393 0.0393 7,561 -0.11(-73.80%)
Feb 03, 2023 0.1400 0.1500 0.0900 0.1500 6,784 +0.02(+15.38%)
Feb 02, 2023 0.2000 0.2000 0.0353 0.1300 18,829 +0.04(+49.43%)
Jan 30, 2023 0.0870 0 +0.00(+0.00%)
Jan 27, 2023 0.0870 0.0870 0.0870 0.0870 518 +0.05(+140.33%)
Jan 26, 2023 0.0453 0.0453 0.0362 0.0362 662 -0.02(-32.08%)
Jan 23, 2023 0.0533 35 +0.02(+51.42%)
Jan 19, 2023 0.0352 3 -0.03(-42.30%)
Jan 18, 2023 0.0350 0.0870 0.0350 0.0610 901 +0.04(+136.43%)
Jan 11, 2023 0.0258 7 -0.06(-70.62%)
Jan 06, 2023 0.0878 2 -0.05(-35.91%)
Jan 05, 2023 0.0792 0.1553 0.0792 0.1370 2,428 +0.12(+581.59%)
Jan 03, 2023 0.0201 0 -0.05(-72.08%)
Dec 30, 2022 0.0795 0.0795 0.0720 0.0720 3,588 -0.06(-44.62%)
Dec 29, 2022 0.0400 0.1370 0.0400 0.1300 15,481 -0.01(-5.80%)
Dec 28, 2022 0.0800 0.1380 0.0800 0.1380 6,740 +0.02(+14.43%)
Dec 27, 2022 0.1206 0.1206 0.1206 0.1206 5,000 +0.02(+20.60%)
Dec 22, 2022 0.1000 17 -0.04(-27.01%)
Dec 21, 2022 0.1279 0.1370 0.1279 0.1370 274 +0.03(+24.66%)
Dec 19, 2022 0.1099 6 -0.03(-21.44%)
Dec 16, 2022 0.0800 0.1399 0.0800 0.1399 1,935 +0.06(+74.87%)
Dec 14, 2022 0.0800 65 -0.08(-50.00%)
Dec 13, 2022 0.0800 0.1600 0.0800 0.1600 6,549 +0.15(+1782.35%)
Nov 14, 2022 0.0085 0 +0.00(+26.87%)
Nov 11, 2022 0.0074 0.0074 0.0067 0.0067 635,741 -0.01(-47.66%)
Nov 10, 2022 0.0074 0.0129 0.0074 0.0128 270,857 -0.00(-3.76%)
Nov 09, 2022 0.0133 0.0133 0.0133 0.0133 1,000 -0.00(-0.75%)
Nov 08, 2022 0.0061 0.0141 0.0061 0.0134 760,990 +0.01(+123.33%)
Nov 07, 2022 0.0061 0.0061 0.0060 0.0060 136,958 -0.00(-1.64%)
Nov 04, 2022 0.0099 0.0099 0.0060 0.0061 146,600 -0.00(-32.22%)
Nov 03, 2022 0.0090 0.0099 0.0090 0.0090 50,050 +0.00(+0.00%)
Nov 01, 2022 0.0090 0 +0.00(+28.57%)
Oct 31, 2022 0.0060 0.0070 0.0060 0.0070 111,490 +0.00(+27.27%)
Oct 28, 2022 0.0055 0.0058 0.0055 0.0055 172,583 +0.00(+0.00%)
Oct 27, 2022 0.0053 0.0055 0.0053 0.0055 105,200 -0.00(-8.33%)
Oct 26, 2022 0.0060 0.0060 0.0057 0.0060 13,300 -0.00(-3.23%)
Oct 25, 2022 0.0060 0.0062 0.0060 0.0062 4,100 +0.00(+3.33%)
Oct 24, 2022 0.0051 0.0065 0.0050 0.0060 210,001 -0.00(-13.04%)
Oct 21, 2022 0.0065 0.0100 0.0051 0.0069 588,468 -0.00(-16.87%)
Oct 18, 2022 0.0083 0 +0.00(+3.75%)
Oct 17, 2022 0.0065 0.0080 0.0065 0.0080 5,100 +0.00(+15.94%)
Oct 14, 2022 0.0070 0.0070 0.0069 0.0069 155,169 -0.00(-14.81%)
Oct 13, 2022 0.0081 0.0086 0.0081 0.0081 87,190 +0.00(+0.00%)
Oct 11, 2022 0.0081 0 -0.00(-19.00%)
Oct 10, 2022 0.0071 0.0100 0.0065 0.0100 143,938 +0.00(+53.85%)
Oct 06, 2022 0.0065 1 -0.00(-12.16%)
Oct 05, 2022 0.0068 0.0074 0.0065 0.0074 100,700 +0.00(+12.12%)
Oct 04, 2022 0.0065 0.0069 0.0065 0.0066 205,000 -0.00(-16.46%)
Oct 03, 2022 0.0079 0.0080 0.0065 0.0079 20,300 +0.00(+12.86%)
Sep 29, 2022 0.0070 20 -0.00(-12.50%)
Sep 28, 2022 0.0090 0.0090 0.0080 0.0080 13,000 +0.00(+0.00%)
Sep 27, 2022 0.0100 0.0100 0.0080 0.0080 118,000 -0.00(-20.00%)
Sep 22, 2022 0.0100 0 -0.00(-16.67%)
Sep 21, 2022 0.0115 0.0120 0.0115 0.0120 60,837 -0.00(-4.00%)
Sep 20, 2022 0.0111 0.0128 0.0111 0.0125 101,552 -0.00(-3.85%)
Sep 19, 2022 0.0113 0.0130 0.0111 0.0130 134,970 -0.00(-12.16%)
Sep 16, 2022 0.0113 0.0148 0.0113 0.0148 144,853 +0.00(+6.47%)
Sep 15, 2022 0.0113 0.0139 0.0113 0.0139 12,619 +0.00(+23.01%)
Sep 14, 2022 0.0113 0.0113 0.0113 0.0113 3,500 +0.00(+11.88%)
Sep 13, 2022 0.0101 0.0101 0.0101 0.0101 12,676 -0.00(-31.76%)
Sep 12, 2022 0.0148 0.0148 0.0148 0.0148 800 +0.00(+0.00%)
Sep 08, 2022 0.0148 0 -0.00(-0.67%)
Sep 02, 2022 0.0149 0 -0.00(-0.67%)
Sep 01, 2022 0.0133 0.0150 0.0127 0.0150 65,290 +0.00(+12.78%)
Aug 31, 2022 0.0133 0.0133 0.0133 0.0133 34,000 +0.00(+26.67%)
Aug 30, 2022 0.0105 0.0150 0.0105 0.0105 39,846 -0.00(-11.76%)
Aug 29, 2022 0.0119 0.0119 0.0119 0.0119 18,125 +0.00(+11.21%)
Aug 26, 2022 0.0109 0.0117 0.0107 0.0107 108,417 -0.00(-3.60%)
Aug 25, 2022 0.0119 0.0120 0.0111 0.0111 94,960 -0.00(-1.77%)
Aug 24, 2022 0.0119 0.0130 0.0106 0.0113 329,629 -0.00(-1.74%)
Aug 23, 2022 0.0120 0.0120 0.0115 0.0115 123,140 -0.00(-8.00%)
Aug 22, 2022 0.0172 0.0172 0.0119 0.0125 351,079 +0.00(+6.84%)
Aug 19, 2022 0.0142 0.0142 0.0117 0.0117 181,503 -0.00(-18.18%)
Aug 18, 2022 0.0150 0.0150 0.0130 0.0143 251,797 +0.00(+34.91%)
Aug 17, 2022 0.0134 0.0163 0.0106 0.0106 1,026,061 +0.00(+0.95%)
Aug 16, 2022 0.0105 0.0112 0.0105 0.0105 399,415 -0.00(-3.67%)
Aug 15, 2022 0.0115 0.0115 0.0100 0.0109 1,516,209 -0.00(-9.17%)
Aug 12, 2022 0.0130 0.0130 0.0115 0.0120 45,692 -0.00(-4.00%)
Aug 11, 2022 0.0135 0.0135 0.0117 0.0125 406,155 +0.00(+4.17%)
Aug 10, 2022 0.0207 0.0220 0.0110 0.0120 3,636,394 -0.01(-41.46%)
Aug 09, 2022 0.0214 0.0214 0.0203 0.0205 110,328 +0.00(+2.50%)
Aug 08, 2022 0.0200 0.0200 0.0150 0.0200 278,971 +0.01(+33.33%)
Aug 05, 2022 0.0240 0.0240 0.0145 0.0150 1,292,122 -0.01(-37.24%)
Aug 04, 2022 0.0189 0.0239 0.0151 0.0239 143,023 +0.00(+6.22%)
Aug 03, 2022 0.0150 0.0225 0.0150 0.0225 700 +0.00(+10.29%)
Aug 02, 2022 0.0207 0.0228 0.0155 0.0204 282,484 -0.00(-8.52%)
Aug 01, 2022 0.0279 0.0279 0.0207 0.0223 266,297 -0.00(-14.23%)
Jul 29, 2022 0.0238 0.0260 0.0238 0.0260 20,101 +0.00(+18.18%)
Jul 28, 2022 0.0220 0.0220 0.0220 0.0220 449 -0.00(-8.33%)
Jul 26, 2022 0.0240 0 -0.00(-0.83%)
Jul 25, 2022 0.0223 0.0248 0.0206 0.0242 183,456 +0.00(+11.01%)
Jul 22, 2022 0.0218 0.0218 0.0218 0.0218 2,000 -0.00(-0.91%)
Jul 21, 2022 0.0205 0.0227 0.0205 0.0220 105,000 -0.00(-10.93%)
Jul 20, 2022 0.0207 0.0253 0.0205 0.0247 20,725 -0.00(-4.26%)
Jul 18, 2022 0.0258 0 +0.00(+3.61%)
Jul 15, 2022 0.0205 0.0250 0.0205 0.0249 102,815 +0.00(+8.73%)
Jul 14, 2022 0.0229 0.0248 0.0200 0.0229 21,813 -0.00(-11.24%)
Jul 13, 2022 0.0258 0.0258 0.0258 0.0258 5,154 -0.00(-3.73%)
Jul 12, 2022 0.0290 0.0290 0.0201 0.0268 109,480 -0.00(-7.59%)
Jul 11, 2022 0.0250 0.0290 0.0250 0.0290 63,850 +0.00(+16.00%)
Jul 08, 2022 0.0284 0.0284 0.0247 0.0250 38,188 -0.00(-11.97%)
Jul 07, 2022 0.0216 0.0284 0.0200 0.0284 44,220 +0.00(+13.60%)
Jul 06, 2022 0.0250 0.0250 0.0250 0.0250 5,000 -0.00(-12.28%)
Jul 05, 2022 0.0224 0.0285 0.0224 0.0285 61,932 +0.00(+14.00%)
Jul 01, 2022 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+0.00%)
Jun 30, 2022 0.0249 0.0250 0.0210 0.0250 55,905 -0.00(-3.85%)
Jun 29, 2022 0.0234 0.0290 0.0223 0.0260 86,550 -0.00(-10.34%)
Jun 28, 2022 0.0284 0.0290 0.0149 0.0290 463,470 +0.00(+3.57%)
Jun 27, 2022 0.0251 0.0280 0.0251 0.0280 10,100 +0.00(+0.36%)
Jun 24, 2022 0.0201 0.0279 0.0201 0.0279 11,800 -0.00(-0.36%)
Jun 23, 2022 0.0280 0.0280 0.0270 0.0280 135,993 +0.00(+3.70%)
Jun 22, 2022 0.0245 0.0298 0.0228 0.0270 71,178 -0.00(-5.26%)
Jun 21, 2022 0.0191 0.0288 0.0178 0.0285 4,549 -0.00(-1.04%)
Jun 17, 2022 0.0182 0.0288 0.0149 0.0288 40,312 +0.00(+0.00%)
Jun 16, 2022 0.0288 0.0288 0.0288 0.0288 24,990 +0.00(+0.00%)
Jun 14, 2022 0.0288 0 -0.00(-4.00%)
Jun 13, 2022 0.0300 0.0300 0.0181 0.0300 48,001 +0.00(+0.00%)
Jun 10, 2022 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+11.11%)
Jun 09, 2022 0.0323 0.0365 0.0265 0.0270 472,777 -0.00(-10.00%)
Jun 08, 2022 0.0322 0.0323 0.0286 0.0300 91,976 -0.00(-13.79%)
Jun 07, 2022 0.0355 0.0369 0.0231 0.0348 299,460 -0.00(-0.57%)
Jun 06, 2022 0.0233 0.0384 0.0193 0.0350 420,868 +0.01(+50.21%)
Jun 03, 2022 0.0197 0.0233 0.0197 0.0233 30,537 +0.00(+0.00%)
Jun 02, 2022 0.0188 0.0233 0.0188 0.0233 50,000 +0.00(+16.50%)
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.