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 (%)
Feb 16, 2021 2.200 2.200 2.200 0 -0.13(-5.58%)
Feb 12, 2021 2.495 2.500 1.850 2.330 2,696,300 +0.28(+13.66%)
Feb 11, 2021 2.010 2.600 1.950 2.050 2,511,953 +0.15(+7.89%)
Feb 10, 2021 1.650 1.990 1.590 1.900 3,056,278 +0.34(+21.79%)
Feb 09, 2021 1.700 1.700 1.550 1.560 2,195,550 -0.06(-3.70%)
Feb 08, 2021 1.500 1.730 1.490 1.620 4,401,170 +0.17(+11.72%)
Feb 05, 2021 1.420 1.530 1.350 1.450 1,163,700 +0.02(+1.40%)
Feb 04, 2021 1.200 1.440 1.155 1.430 1,980,189 +0.26(+22.22%)
Feb 03, 2021 1.200 1.250 1.150 1.170 941,855 -0.02(-1.68%)
Feb 02, 2021 1.100 1.250 1.100 1.190 957,932 +0.12(+11.21%)
Feb 01, 2021 1.050 1.150 0.9750 1.070 1,573,196 +0.16(+17.58%)
Jan 29, 2021 1.000 1.050 0.9000 0.9100 755,400 -0.07(-7.14%)
Jan 28, 2021 1.020 1.100 0.9001 0.9800 685,139 -0.02(-2.00%)
Jan 27, 2021 1.160 1.200 0.9950 1.000 782,165 -0.15(-13.04%)
Jan 26, 2021 1.240 1.250 1.110 1.150 638,394 -0.01(-0.86%)
Jan 25, 2021 1.050 1.250 1.000 1.160 1,266,312 +0.16(+16.00%)
Jan 22, 2021 1.020 1.060 1.000 1.000 393,100 -0.02(-1.96%)
Jan 21, 2021 1.040 1.070 1.000 1.020 274,281 -0.05(-4.67%)
Jan 20, 2021 1.155 1.180 1.050 1.070 309,592 -0.10(-8.55%)
Jan 19, 2021 1.200 1.310 1.170 1.170 325,619 -0.01(-0.85%)
Jan 15, 2021 1.230 1.230 1.160 1.180 232,300 -0.02(-1.67%)
Jan 14, 2021 1.320 1.330 1.070 1.200 500,062 -0.12(-9.09%)
Jan 13, 2021 1.330 1.340 1.230 1.320 211,965 +0.04(+2.72%)
Jan 12, 2021 1.220 1.330 1.160 1.285 285,414 +0.14(+11.74%)
Jan 11, 2021 1.060 1.200 1.050 1.150 342,904 +0.07(+6.48%)
Jan 08, 2021 1.100 1.150 1.050 1.080 256,400 +0.02(+1.89%)
Jan 07, 2021 1.100 1.100 1.030 1.060 235,278 -0.04(-3.64%)
Jan 06, 2021 1.040 1.110 1.020 1.100 332,986 +0.05(+4.76%)
Jan 05, 2021 0.9750 1.060 0.9500 1.050 150,589 +0.07(+7.53%)
Jan 04, 2021 1.090 1.130 0.9600 0.9765 203,239 -0.11(-10.41%)
Dec 31, 2020 1.090 1.090 1.090 142,200 +0.11(+11.22%)
Dec 30, 2020 1.010 1.010 0.9160 0.9800 142,200 -0.02(-2.00%)
Dec 29, 2020 1.110 1.110 0.9300 1.000 237,161 -0.04(-3.85%)
Dec 28, 2020 0.9000 1.100 0.8300 1.040 378,411 +0.18(+20.93%)
Dec 24, 2020 0.9000 0.9000 0.8000 0.8600 77,200 -0.04(-4.44%)
Dec 23, 2020 0.8000 1.000 0.7020 0.9000 407,097 +0.17(+22.45%)
Dec 22, 2020 0.7750 0.7996 0.7350 0.7350 134,539 -0.06(-6.96%)
Dec 21, 2020 0.7850 0.7996 0.7450 0.7900 151,859 +0.01(+0.64%)
Dec 18, 2020 0.8500 0.8500 0.7810 0.7850 69,900 -0.03(-4.27%)
Dec 17, 2020 0.8400 0.8400 0.7505 0.8200 236,242 -0.02(-1.80%)
Dec 16, 2020 0.8050 0.8495 0.6700 0.8350 292,676 +0.03(+4.37%)
Dec 15, 2020 0.8000 0.8500 0.7400 0.8000 175,554 -0.00(-0.31%)
Dec 14, 2020 0.7800 0.8700 0.7100 0.8025 338,311 +0.02(+2.88%)
Dec 11, 2020 0.7908 0.8490 0.7200 0.7800 318,700 -0.04(-4.70%)
Dec 10, 2020 0.7500 0.8600 0.7500 0.8185 268,711 -0.02(-2.56%)
Dec 09, 2020 0.8800 0.9600 0.7600 0.8400 523,012 -0.11(-11.58%)
Dec 08, 2020 1.070 1.080 0.8520 0.9500 613,475 -0.10(-9.52%)
Dec 07, 2020 1.020 1.130 1.000 1.050 211,891 +0.00(+0.00%)
Dec 04, 2020 1.090 1.190 1.020 1.050 212,400 -0.04(-3.67%)
Dec 03, 2020 0.9000 1.110 0.9000 1.090 437,595 +0.15(+16.42%)
Dec 02, 2020 0.9700 1.050 0.8800 0.9363 307,875 -0.07(-7.30%)
Dec 01, 2020 1.140 1.190 0.5201 1.010 874,314 -0.15(-12.93%)
Nov 30, 2020 1.080 1.190 1.070 1.160 346,852 +0.09(+8.92%)
Nov 27, 2020 0.9900 1.090 0.9500 1.065 306,700 +0.11(+12.11%)
Nov 25, 2020 0.8700 1.000 0.8125 0.9500 725,600 +0.08(+9.20%)
Nov 24, 2020 0.7600 0.8800 0.7600 0.8700 318,079 +0.10(+12.99%)
Nov 23, 2020 0.6800 0.8000 0.6200 0.7700 562,959 +0.14(+21.26%)
Nov 20, 2020 0.5803 0.7130 0.5803 0.6350 298,200 +0.04(+7.25%)
Nov 19, 2020 0.5475 0.6500 0.5400 0.5921 246,579 +0.01(+2.26%)
Nov 18, 2020 0.4200 0.5800 0.4150 0.5790 565,856 +0.17(+41.22%)
Nov 17, 2020 0.4800 0.5150 0.4000 0.4100 896,543 -0.11(-21.15%)
Nov 16, 2020 0.5015 0.5295 0.5000 0.5200 102,815 -0.01(-0.95%)
Nov 13, 2020 0.5300 0.5300 0.5020 0.5250 31,000 -0.01(-0.94%)
Nov 12, 2020 0.5400 0.5495 0.5125 0.5300 33,431 +0.01(+1.73%)
Nov 11, 2020 0.5300 0.5500 0.5000 0.5210 62,488 -0.01(-1.70%)
Nov 10, 2020 0.5100 0.5500 0.4900 0.5300 153,135 -0.01(-2.72%)
Nov 09, 2020 0.5000 0.5448 0.5000 0.5448 137,776 +0.04(+8.96%)
Nov 06, 2020 0.5800 0.5800 0.4750 0.5000 125,300 -0.07(-12.28%)
Nov 05, 2020 0.6735 0.6735 0.5225 0.5700 282,319 -0.05(-8.06%)
Nov 04, 2020 0.4980 0.6950 0.4605 0.6200 299,422 +0.14(+29.17%)
Nov 03, 2020 0.4548 0.4980 0.4500 0.4800 216,763 +0.03(+7.58%)
Nov 02, 2020 0.3805 0.4900 0.3805 0.4462 157,439 +0.06(+14.41%)
Oct 30, 2020 0.3750 0.4300 0.3500 0.3900 324,200 +0.06(+17.47%)
Oct 29, 2020 0.3365 0.3606 0.3320 0.3320 98,913 -0.03(-7.65%)
Oct 28, 2020 0.3900 0.3900 0.3400 0.3595 104,079 -0.03(-6.60%)
Oct 27, 2020 0.3205 0.3900 0.3205 0.3849 83,149 +0.06(+20.28%)
Oct 26, 2020 0.2945 0.3600 0.2945 0.3200 53,025 -0.02(-5.88%)
Oct 23, 2020 0.3180 0.3540 0.2780 0.3400 271,100 -0.00(-1.16%)
Oct 22, 2020 0.3563 0.3850 0.3195 0.3440 123,258 -0.02(-5.75%)
Oct 21, 2020 0.3940 0.4065 0.3605 0.3650 91,266 -0.03(-7.36%)
Oct 20, 2020 0.3990 0.4085 0.3700 0.3940 90,782 -0.01(-1.50%)
Oct 19, 2020 0.4095 0.4500 0.3560 0.4000 117,093 +0.01(+2.56%)
Oct 16, 2020 0.4350 0.4900 0.3550 0.3900 436,200 -0.10(-20.25%)
Oct 15, 2020 0.3800 0.4990 0.3705 0.4890 394,308 +0.11(+28.68%)
Oct 14, 2020 0.3950 0.3950 0.3450 0.3800 97,319 +0.01(+3.54%)
Oct 13, 2020 0.2570 0.3830 0.2570 0.3670 621,586 +0.12(+48.82%)
Oct 12, 2020 0.2238 0.2490 0.2238 0.2466 93,450 +0.01(+4.94%)
Oct 09, 2020 0.2320 0.2595 0.2305 0.2350 169,000 +0.00(+2.17%)
Oct 08, 2020 0.2400 0.2400 0.2170 0.2300 128,949 +0.01(+2.22%)
Oct 07, 2020 0.2260 0.2500 0.2181 0.2250 903,939 +0.00(+0.00%)
Oct 06, 2020 0.2000 0.2260 0.2000 0.2250 227,921 +0.02(+12.50%)
Oct 05, 2020 0.2050 0.2100 0.1939 0.2000 46,194 +0.01(+3.90%)
Oct 02, 2020 0.2000 0.2000 0.1757 0.1925 78,600 -0.01(-3.27%)
Oct 01, 2020 0.1969 0.2000 0.1930 0.1990 127,239 +0.01(+3.11%)
Sep 30, 2020 0.1985 0.2000 0.1910 0.1930 53,091 +0.00(+1.05%)
Sep 29, 2020 0.2000 0.2000 0.1910 0.1910 99,985 -0.01(-4.50%)
Sep 28, 2020 0.2000 0.2000 0.1825 0.2000 229,277 +0.01(+3.57%)
Sep 25, 2020 0.1960 0.1974 0.1805 0.1931 136,800 +0.00(+1.63%)
Sep 24, 2020 0.1995 0.1995 0.1705 0.1900 189,237 -0.01(-3.26%)
Sep 23, 2020 0.2000 0.2000 0.1900 0.1964 92,267 +0.01(+3.37%)
Sep 22, 2020 0.1600 0.1950 0.1600 0.1900 384,592 +0.03(+18.45%)
Sep 21, 2020 0.1450 0.1720 0.1300 0.1604 147,549 +0.00(+0.25%)
Sep 18, 2020 0.1670 0.1900 0.1600 0.1600 191,000 -0.00(-1.36%)
Sep 17, 2020 0.1690 0.1690 0.1600 0.1622 34,921 -0.01(-5.97%)
Sep 16, 2020 0.1701 0.1750 0.1700 0.1725 162,428 -0.00(-1.93%)
Sep 15, 2020 0.1778 0.1778 0.1700 0.1759 80,635 +0.01(+3.47%)
Sep 14, 2020 0.1720 0.1995 0.1700 0.1700 196,355 -0.01(-5.56%)
Sep 11, 2020 0.1945 0.1945 0.1705 0.1800 50,400 -0.01(-2.70%)
Sep 10, 2020 0.1650 0.1891 0.1591 0.1850 1,054,070 +0.02(+12.12%)
Sep 09, 2020 0.1704 0.1848 0.1600 0.1650 389,002 -0.01(-8.28%)
Sep 08, 2020 0.1999 0.1999 0.1700 0.1799 551,019 -0.02(-10.05%)
Sep 04, 2020 0.1900 0.2000 0.1724 0.2000 331,200 +0.01(+4.00%)
Sep 03, 2020 0.2050 0.2050 0.1850 0.1923 389,891 -0.01(-3.85%)
Sep 02, 2020 0.1576 0.2150 0.1551 0.2000 1,134,442 +0.04(+21.21%)
Sep 01, 2020 0.1775 0.1900 0.1620 0.1650 165,145 -0.02(-10.81%)
Aug 31, 2020 0.2040 0.2040 0.1725 0.1850 89,812 -0.00(-2.12%)
Aug 28, 2020 0.1900 0.2000 0.1650 0.1890 447,600 -0.00(-2.07%)
Aug 27, 2020 0.1975 0.2000 0.1800 0.1930 348,750 -0.01(-5.39%)
Aug 26, 2020 0.1964 0.2050 0.1800 0.2040 239,377 -0.00(-0.49%)
Aug 25, 2020 0.2000 0.2050 0.1860 0.2050 386,071 +0.01(+5.13%)
Aug 24, 2020 0.2100 0.2100 0.1750 0.1950 281,993 +0.00(+1.04%)
Aug 21, 2020 0.2100 0.2100 0.1800 0.1930 301,700 +0.01(+7.22%)
Aug 20, 2020 0.1900 0.1915 0.1700 0.1800 186,985 -0.02(-10.00%)
Aug 19, 2020 0.1800 0.2100 0.1675 0.2000 286,633 +0.03(+14.29%)
Aug 18, 2020 0.1965 0.1999 0.1700 0.1750 269,810 -0.01(-5.41%)
Aug 17, 2020 0.1900 0.1950 0.1785 0.1850 269,352 +0.01(+2.78%)
Aug 14, 2020 0.1699 0.1899 0.1430 0.1800 712,900 +0.02(+14.65%)
Aug 13, 2020 0.1670 0.1800 0.1500 0.1570 199,195 -0.01(-4.85%)
Aug 12, 2020 0.1700 0.1700 0.1500 0.1650 649,417 +0.01(+3.13%)
Aug 11, 2020 0.1710 0.2000 0.1600 0.1600 588,528 -0.02(-10.11%)
Aug 10, 2020 0.1710 0.1900 0.1710 0.1780 440,100 -0.00(-1.71%)
Aug 07, 2020 0.2000 0.2200 0.1750 0.1811 668,000 -0.01(-4.68%)
Aug 06, 2020 0.2490 0.2490 0.1890 0.1900 315,967 -0.02(-9.48%)
Aug 05, 2020 0.2000 0.2400 0.1860 0.2099 249,488 -0.00(-0.05%)
Aug 04, 2020 0.2100 0.2400 0.1800 0.2100 825,529 +0.04(+20.00%)
Aug 03, 2020 0.1900 0.2050 0.1700 0.1750 247,081 -0.02(-7.89%)
Jul 31, 2020 0.1750 0.2000 0.1500 0.1900 511,500 +0.02(+8.57%)
Jul 30, 2020 0.1405 0.1750 0.1400 0.1750 45,360 +0.03(+18.24%)
Jul 29, 2020 0.1212 0.1750 0.1212 0.1480 37,358 +0.01(+9.63%)
Jul 28, 2020 0.2150 0.2150 0.1300 0.1350 1,151,557 -0.07(-33.89%)
Jul 27, 2020 0.1800 0.2100 0.1800 0.2042 233,760 +0.02(+13.44%)
Jul 24, 2020 0.1750 0.2000 0.1550 0.1800 233,600 +0.01(+5.88%)
Jul 23, 2020 0.1850 0.1850 0.1600 0.1700 167,040 +0.01(+7.39%)
Jul 22, 2020 0.1400 0.1850 0.1300 0.1583 305,353 +0.02(+11.24%)
Jul 21, 2020 0.1200 0.1423 0.1151 0.1423 470,014 +0.02(+18.58%)
Jul 20, 2020 0.1525 0.1525 0.1150 0.1200 335,332 -0.01(-4.00%)
Jul 17, 2020 0.1525 0.1525 0.1100 0.1250 1,005,300 -0.02(-10.71%)
Jul 16, 2020 0.1100 0.1550 0.0901 0.1400 958,753 +0.04(+33.33%)
Jul 15, 2020 0.0650 0.1119 0.0630 0.1050 485,011 +0.04(+66.67%)
Jul 14, 2020 0.0650 0.0650 0.0414 0.0630 181,856 +0.02(+46.51%)
Jul 13, 2020 0.0452 0.0598 0.0430 0.0430 117,987 -0.01(-13.83%)
Jul 10, 2020 0.0525 0.0525 0.0470 0.0499 84,800 -0.00(-1.96%)
Jul 09, 2020 0.0600 0.0600 0.0500 0.0509 111,150 -0.00(-6.26%)
Jul 08, 2020 0.0560 0.0560 0.0500 0.0543 92,680 -0.00(-1.27%)
Jul 07, 2020 0.0650 0.0650 0.0500 0.0550 225,819 -0.01(-15.25%)
Jul 06, 2020 0.0648 0.0700 0.0512 0.0649 164,266 -0.00(-0.15%)
Jul 02, 2020 0.0700 0.0700 0.0620 0.0650 134,900 +0.00(+4.84%)
Jul 01, 2020 0.0700 0.0700 0.0600 0.0620 240,931 -0.01(-11.30%)
Jun 30, 2020 0.0730 0.0730 0.0600 0.0699 154,965 +0.00(+7.54%)
Jun 29, 2020 0.0725 0.0725 0.0600 0.0650 218,058 -0.01(-9.60%)
Jun 26, 2020 0.0730 0.0730 0.0610 0.0719 214,900 -0.00(-1.51%)
Jun 25, 2020 0.0650 0.0745 0.0650 0.0730 219,165 +0.01(+12.31%)
Jun 24, 2020 0.0685 0.0730 0.0610 0.0650 243,865 -0.01(-11.32%)
Jun 23, 2020 0.0959 0.0959 0.0630 0.0733 356,154 +0.00(+5.47%)
Jun 22, 2020 0.0770 0.0839 0.0630 0.0695 571,000 -0.01(-7.33%)
Jun 19, 2020 0.0450 0.0990 0.0420 0.0750 1,727,000 +0.03(+76.47%)
Jun 18, 2020 0.0400 0.0600 0.0352 0.0425 1,171,188 -0.00(-7.61%)
Jun 17, 2020 0.0460 0.0500 0.0400 0.0460 135,003 -0.00(-8.00%)
Jun 16, 2020 0.0450 0.0500 0.0450 0.0500 745,527 +0.00(+0.00%)
Jun 15, 2020 0.0465 0.0500 0.0400 0.0500 391,693 +0.01(+11.11%)
Jun 12, 2020 0.0455 0.0500 0.0384 0.0450 1,157,300 +0.00(+5.88%)
Jun 11, 2020 0.1245 0.1245 0.0380 0.0425 1,718,621 -0.01(-15.00%)
Jun 10, 2020 0.0500 0.0500 0.0400 0.0500 115,955 +0.01(+25.00%)
Jun 09, 2020 0.0500 0.0500 0.0350 0.0400 116,048 -0.00(-8.05%)
Jun 08, 2020 0.0500 0.0500 0.0389 0.0435 291,152 -0.01(-10.31%)
Jun 05, 2020 0.0527 0.0550 0.0450 0.0485 124,500 -0.00(-6.73%)
Jun 04, 2020 0.0530 0.0600 0.0502 0.0520 55,387 +0.00(+0.97%)
Jun 03, 2020 0.0540 0.0550 0.0450 0.0515 244,162 -0.00(-6.36%)
Jun 02, 2020 0.0500 0.0720 0.0500 0.0550 133,253 -0.01(-16.67%)
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.