Stockscreener 앱 받기
0.10
54.23%
0.0352
시간 외 거래:
1.96
1.86
+1,860%
Greenlite Ventures Inc. 주식 (GRNL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-31 | $0.10 | $0.0648 | $0.0352 | 138,535.0 | +54.23% |
| 2025-07-30 | $0.0648 | $0.057 | $0.00784 | 7,893.0 | +8.07% |
| 2025-07-28 | $0.06 | $0.054 | $0.006 | 20,000.0 | +50.00% |
| 2025-07-25 | $0.0498 | $0.04 | $0.00975 | 15,200.0 | -20.00% |
| 2025-07-24 | $0.05 | $0.05 | $0.00 | 30,000.0 | +0.00% |
| 2025-07-23 | $0.0595 | $0.0498 | $0.00975 | 13,900.0 | +0.00% |
| 2025-07-22 | $0.05 | $0.046 | $0.004 | 34,672.0 | +0.00% |
| 2025-07-21 | $0.06 | $0.05 | $0.010 | 71,184.0 | +8.70% |
| 2025-07-17 | $0.056 | $0.046 | $0.01 | 84,500.0 | +0.00% |
| 2025-07-16 | $0.051 | $0.045 | $0.006 | 140,188.0 | +15.00% |
| 2025-07-15 | $0.05 | $0.026 | $0.024 | 284,709.0 | +56.86% |
| 2025-07-14 | $0.0255 | $0.024 | $0.00155 | 42,150.0 | +6.25% |
| 2025-07-11 | $0.035 | $0.0235 | $0.0116 | 337,246.0 | -30.03% |
| 2025-07-10 | $0.05 | $0.0225 | $0.0275 | 614,985.0 | +39.20% |
| 2025-07-09 | $0.0339 | $0.00904 | $0.0249 | 1,649,112.0 | +146.40% |
| 2025-07-08 | $0.01 | $0.01 | $0.00 | 2,722.0 | +10.62% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $0.10 | $0.0074 | $0.0926 | 3,651,131.0 | +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):