Stockscreener 앱 받기
0.035
11.39%
-0.0045
Greenlite Ventures Inc. 주식 (GRNL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-03 | $0.035 | $0.035 | $0.00 | 7,000.0 | -11.39% |
| 2025-08-29 | $0.0395 | $0.03 | $0.0095 | 3,453.0 | -1.25% |
| 2025-08-28 | $0.059 | $0.04 | $0.019 | 6,000.0 | +0.00% |
| 2025-08-27 | $0.04 | $0.04 | $0.00 | 869.0 | +0.00% |
| 2025-08-26 | $0.043 | $0.03 | $0.013 | 145,305.0 | -17.10% |
| 2025-08-25 | $0.0483 | $0.043 | $0.00525 | 2,201.0 | -3.50% |
| 2025-08-22 | $0.05 | $0.05 | $0.00 | 10,000.0 | -16.67% |
| 2025-08-21 | $0.06 | $0.0526 | $0.0074 | 32,268.0 | +40.02% |
| 2025-08-20 | $0.06 | $0.0429 | $0.0172 | 116,161.0 | -22.09% |
| 2025-08-19 | $0.06 | $0.055 | $0.005 | 26,900.0 | -5.24% |
| 2025-08-18 | $0.0695 | $0.0401 | $0.0294 | 19,500.0 | +28.98% |
| 2025-08-15 | $0.045 | $0.045 | $0.00 | 6,000.0 | +7.14% |
| 2025-08-14 | $0.0422 | $0.042 | $0.0002 | 8,552.0 | -41.50% |
| 2025-08-13 | $0.0718 | $0.0425 | $0.0293 | 46,222.0 | +66.01% |
| 2025-08-12 | $0.0433 | $0.0373 | $0.00595 | 55,577.0 | -9.90% |
| 2025-08-11 | $0.048 | $0.048 | $0.00 | 250.0 | -18.64% |
| 2025-08-05 | $0.059 | $0.0552 | $0.0038 | 40,100.0 | -0.59% |
Greenlite Ventures Inc. 주식 (GRNL) 연도별 가격 이력
이 심층 분석에서는 Greenlite Ventures Inc. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GRNL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Greenlite Ventures Inc. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Greenlite Ventures Inc. 주식 (GRNL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $0.035 | $0.035 | $0.00 | 7,000.0 | -11.39% |
| 2025-08 | $0.0718 | $0.03 | $0.0418 | 690,941.0 | -60.50% |
| 2025-07 | $0.10 | $0.0074 | $0.0926 | 3,512,596.0 | +900.00% |
| 2025-06 | $0.0116 | $0.003 | $0.0086 | 4,307,143.0 | +2.04% |
| 2025-05 | $0.0214 | $0.00695 | $0.0145 | 3,241,365.0 | -51.00% |
| 2025-04 | $0.0445 | $0.0068 | $0.0377 | 13,882,874.0 | -53.16% |
| 2025-03 | $0.135 | $0.0391 | $0.0959 | 612,711.0 | -67.33% |
| 2025-02 | $0.5396 | $0.13 | $0.4096 | 266,921.0 | -72.63% |
| 2025-01 | $0.6379 | $0.3646 | $0.2733 | 51,568.0 | -19.60% |
Greenlite Ventures Inc. 주식 (GRNL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.799 | $0.3821 | $0.4169 | 50,740.0 | -3.95% |
| 2024-11 | $1.70 | $0.4501 | $1.25 | 92,807.0 | -50.69% |
| 2024-10 | $2.25 | $1.35 | $0.90 | 56,043.0 | -40.79% |
| 2024-09 | $2.40 | $1.70 | $0.70 | 165,040.0 | +0.87% |
| 2024-08 | $2.84 | $1.17 | $1.67 | 366,864.0 | +88.37% |
| 2024-07 | $1.24 | $0.3401 | $0.8999 | 372,250.0 | +135.29% |
| 2024-06 | $0.585 | $0.3201 | $0.2649 | 36,702.0 | -0.99% |
| 2024-05 | $0.59 | $0.37 | $0.22 | 87,926.0 | +7.76% |
| 2024-04 | $0.4978 | $0.32 | $0.1778 | 13,481.0 | +0.87% |
| 2024-03 | $0.508 | $0.1301 | $0.3779 | 37,661.0 | +89.56% |
| 2024-02 | $0.8599 | $0.20 | $0.6599 | 64,309.0 | -71.26% |
| 2024-01 | $0.915 | $0.55 | $0.365 | 33,415.0 | -5.45% |
Greenlite Ventures Inc. 주식 (GRNL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.95 | $0.52 | $0.43 | 87,475.0 | +3.37% |
| 2023-11 | $0.89 | $0.422 | $0.468 | 164,574.0 | +41.27% |
| 2023-10 | $0.67 | $0.39 | $0.28 | 43,360.0 | -1.56% |
| 2023-09 | $0.68 | $0.50 | $0.18 | 14,300.0 | -4.90% |
| 2023-08 | $0.675 | $0.312 | $0.363 | 14,441.0 | -1.03% |
| 2023-07 | $0.90 | $0.25 | $0.65 | 223,422.0 | -14.99% |
| 2023-06 | $0.80 | $0.60 | $0.20 | 69,728.0 | +23.45% |
| 2023-05 | $0.8897 | $0.25 | $0.6397 | 129,509.0 | -27.44% |
| 2023-04 | $0.9899 | $0.80 | $0.1899 | 111,951.0 | -8.88% |
| 2023-03 | $0.98 | $0.25 | $0.73 | 337,123.0 | +44.14% |
| 2023-02 | $0.7199 | $0.3751 | $0.3448 | 344,613.0 | +43.14% |
| 2023-01 | $0.51 | $0.27 | $0.2401 | 226,247.0 | +58.33% |
5.71%
0.34%
자본화:
|
볼륨(24시간):