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 (%)
Aug 31, 2018 0.8900 0.8900 0.8900 0 -0.01(-1.11%)
Aug 30, 2018 0.9900 0.9900 0.8700 0.9000 16,038 -0.02(-2.17%)
Aug 29, 2018 0.9250 1.000 0.8700 0.9200 19,786 +0.02(+2.22%)
Aug 28, 2018 1.190 1.190 0.8700 0.9000 22,476 -0.04(-4.00%)
Aug 27, 2018 0.9750 1.000 0.9000 0.9375 17,986 +0.08(+9.01%)
Aug 24, 2018 0.9750 0.9750 0.8500 0.8600 18,000 -0.04(-4.44%)
Aug 23, 2018 0.8750 0.9000 0.8750 0.9000 6,793 +0.00(+0.00%)
Aug 22, 2018 0.8501 0.9625 0.8500 0.9000 24,934 +0.05(+5.57%)
Aug 21, 2018 0.9500 1.110 0.8500 0.8525 61,380 -0.14(-13.89%)
Aug 20, 2018 0.9000 0.9900 0.8400 0.9900 42,708 +0.11(+12.50%)
Aug 17, 2018 0.8900 1.000 0.8500 0.8800 47,400 -0.15(-14.56%)
Aug 16, 2018 1.280 1.317 0.7400 1.030 201,069 -0.27(-20.77%)
Aug 15, 2018 1.395 1.400 1.210 1.300 31,500 -0.16(-10.65%)
Aug 14, 2018 1.300 1.455 1.300 1.455 40,300 +0.16(+11.92%)
Aug 13, 2018 1.290 1.300 1.180 1.300 47,494 +0.12(+10.17%)
Aug 10, 2018 1.180 1.300 1.150 1.180 24,100 -0.05(-4.07%)
Aug 09, 2018 1.310 1.420 1.180 1.230 109,754 -0.07(-5.38%)
Aug 08, 2018 1.500 1.600 1.220 1.300 80,700 -0.25(-16.13%)
Aug 07, 2018 1.220 1.550 1.220 1.550 48,659 +0.29(+23.26%)
Aug 06, 2018 1.250 1.430 1.000 1.258 111,175 -0.08(-6.16%)
Aug 03, 2018 1.660 1.750 1.290 1.340 124,700 -0.26(-16.25%)
Aug 02, 2018 1.450 1.950 1.260 1.600 176,179 +0.26(+19.40%)
Aug 01, 2018 1.300 1.690 1.100 1.340 235,921 +0.14(+11.67%)
Jul 31, 2018 0.8500 1.450 0.8500 1.200 209,278 +0.35(+41.84%)
Jul 30, 2018 0.7790 0.9399 0.7750 0.8460 40,794 +0.09(+11.32%)
Jul 27, 2018 0.7900 0.8500 0.7450 0.7600 37,500 -0.03(-3.80%)
Jul 26, 2018 0.7000 0.9000 0.7000 0.7900 67,240 +0.14(+22.47%)
Jul 25, 2018 0.7000 0.7000 0.6400 0.6451 20,717 -0.00(-0.76%)
Jul 24, 2018 0.4900 0.9900 0.4900 0.6500 65,583 +0.13(+25.00%)
Jul 23, 2018 0.5250 0.5250 0.4900 0.5200 36,849 +0.00(+0.00%)
Jul 20, 2018 0.5900 0.5900 0.4900 0.5200 22,317 -0.06(-10.34%)
Jul 19, 2018 0.7000 0.7500 0.5800 0.5800 74,847 -0.12(-17.14%)
Jul 18, 2018 0.3500 0.8999 0.3500 0.7000 151,812 +0.42(+150.00%)
Jul 17, 2018 0.3000 0.3000 0.2800 0.2800 3,923 -0.04(-12.47%)
Jul 16, 2018 0.3199 0.3199 0.3199 0.3199 315 +0.07(+27.96%)
Jul 13, 2018 0.3600 0.3600 0.2500 0.2500 28,640 -0.03(-10.71%)
Jul 12, 2018 0.2500 0.2800 0.2500 0.2800 5,588 +0.03(+12.00%)
Jul 11, 2018 0.3660 0.3660 0.2500 0.2500 3,500 +0.00(+0.00%)
Jul 10, 2018 0.2300 0.3600 0.2300 0.2500 123,005 +0.06(+31.58%)
Jul 09, 2018 0.2200 0.2200 0.1900 13,525 -0.03(-13.64%)
Jul 06, 2018 0.2500 0.2500 0.1801 0.2200 12,072 -0.03(-12.00%)
Jul 05, 2018 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+0.00%)
Jul 03, 2018 0.2500 0.2500 0.2500 0 +0.05(+25.00%)
Jun 29, 2018 0.2000 0.2000 0.2000 0 -0.00(-1.72%)
Jun 28, 2018 0.2250 0.2500 0.1541 0.2035 64,990 -0.02(-7.50%)
Jun 27, 2018 0.1775 0.3400 0.1700 0.2200 57,623 -0.15(-40.05%)
Jun 26, 2018 0.1541 0.3670 0.1541 0.3670 3,241 +0.21(+141.45%)
Jun 25, 2018 0.4490 0.4490 0.1520 0.1520 5,550 -0.07(-30.91%)
Jun 22, 2018 0.2750 0.2750 0.2200 0.2200 3,169 -0.06(-20.00%)
Jun 21, 2018 0.3100 0.3100 0.2500 0.2750 9,655 +0.06(+25.00%)
Jun 20, 2018 0.2400 0.2700 0.2200 0.2200 24,483 -0.04(-15.38%)
Jun 19, 2018 0.2400 0.3350 0.2400 0.2600 98,976 +0.14(+108.00%)
Jun 18, 2018 0.4000 0.4000 0.1250 0.1250 80,293 -0.32(-71.59%)
Jun 15, 2018 0.4490 0.3800 0.4400 27,085 -0.01(-2.00%)
Jun 14, 2018 0.4490 0.4490 0.4045 0.4490 8,920 -0.00(-0.22%)
Jun 13, 2018 0.3600 0.4500 0.3000 0.4500 79,608 +0.05(+12.50%)
Jun 12, 2018 0.4000 0.4200 0.3900 0.4000 133,384 +0.02(+5.26%)
Jun 11, 2018 0.4200 0.4200 0.2410 0.3800 55,962 -0.02(-5.00%)
Jun 08, 2018 0.3500 0.4000 0.3500 0.4000 7,478 +0.05(+14.29%)
Jun 07, 2018 0.4200 0.4200 0.3500 0.3500 9,088 -0.07(-16.67%)
Jun 06, 2018 0.4000 0.4200 0.3300 0.4200 4,225 +0.07(+20.00%)
Jun 05, 2018 0.3700 0.4000 0.3500 0.3500 17,604 -0.04(-9.09%)
Jun 04, 2018 0.4000 0.4230 0.3600 0.3850 117,960 -0.02(-6.10%)
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.