Stockscreener 앱 받기
1.21
0.83%
+0.01
Greenpro Capital Corp 주식 (GRNQ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-16 | $1.30 | $1.21 | $0.0899 | 7,128.0 | +3.33% |
| 2024-05-15 | $1.22 | $1.20 | $0.02 | 7,464.0 | -0.01% |
| 2024-05-14 | $1.29 | $1.20 | $0.0894 | 2,618.0 | +0.01% |
| 2024-05-13 | $1.32 | $1.19 | $0.1299 | 11,589.0 | -1.64% |
| 2024-05-10 | $1.22 | $1.20 | $0.0199 | 1,461.0 | +0.00% |
| 2024-05-09 | $1.28 | $1.21 | $0.075 | 4,946.0 | +0.83% |
| 2024-05-08 | $1.24 | $1.21 | $0.03 | 1,632.0 | -2.02% |
| 2024-05-07 | $1.27 | $1.19 | $0.08 | 8,004.0 | +0.41% |
| 2024-05-06 | $1.32 | $1.23 | $0.0922 | 3,554.0 | +3.05% |
| 2024-05-03 | $1.25 | $1.19 | $0.0565 | 944.0 | -2.65% |
| 2024-05-02 | $1.25 | $1.22 | $0.0336 | 2,011.0 | +1.32% |
| 2024-05-01 | $1.23 | $1.21 | $0.02 | 4,736.0 | -4.72% |
| 2024-04-30 | $1.32 | $1.21 | $0.11 | 10,692.0 | +7.63% |
| 2024-04-29 | $1.20 | $1.18 | $0.02 | 4,672.0 | +1.72% |
| 2024-04-26 | $1.22 | $1.15 | $0.07 | 5,878.0 | +0.87% |
| 2024-04-25 | $1.22 | $1.12 | $0.10 | 6,729.0 | -4.96% |
| 2024-04-24 | $1.23 | $1.19 | $0.04 | 4,414.0 | -3.97% |
| 2024-04-23 | $1.26 | $1.19 | $0.07 | 1,836.0 | +5.88% |
| 2024-04-22 | $1.19 | $1.17 | $0.02 | 2,947.0 | +2.59% |
| 2024-04-19 | $1.26 | $1.16 | $0.0998 | 14,558.0 | -4.92% |
| 2024-04-18 | $1.27 | $1.22 | $0.05 | 4,953.0 | +0.00% |
| 2024-04-17 | $1.27 | $1.22 | $0.05 | 5,699.0 | +0.83% |
| 2024-04-16 | $1.24 | $1.21 | $0.03 | 10,561.0 | -2.42% |
Greenpro Capital Corp 주식 (GRNQ) 연도별 가격 이력
이 심층 분석에서는 Greenpro Capital Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GRNQ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Greenpro Capital Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Greenpro Capital Corp 주식 (GRNQ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $1.32 | $1.19 | $0.13 | 56,087.0 | -2.36% |
| 2024-04 | $1.63 | $1.12 | $0.51 | 243,342.0 | -9.21% |
| 2024-03 | $1.88 | $1.30 | $0.5778 | 470,019.0 | -13.11% |
| 2024-02 | $1.73 | $1.01 | $0.72 | 4,362,531.0 | +33.06% |
| 2024-01 | $1.55 | $1.03 | $0.52 | 948,924.0 | +2.54% |
Greenpro Capital Corp 주식 (GRNQ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.31 | $0.80 | $0.5099 | 848,099.0 | +42.34% |
| 2023-11 | $1.10 | $0.77 | $0.33 | 339,107.0 | -15.75% |
| 2023-10 | $1.18 | $0.7201 | $0.4598 | 445,341.0 | -1.60% |
| 2023-09 | $1.25 | $0.96 | $0.29 | 284,572.0 | -19.35% |
| 2023-08 | $1.51 | $1.12 | $0.3907 | 560,291.0 | -16.22% |
| 2023-07 | $1.91 | $1.40 | $0.51 | 656,357.0 | -18.68% |
| 2023-06 | $2.75 | $1.55 | $1.20 | 7,573,243.0 | +1.11% |
| 2023-05 | $2.34 | $1.68 | $0.6599 | 1,480,781.0 | -3.70% |
| 2023-04 | $1.97 | $1.37 | $0.60 | 1,038,656.0 | +25.44% |
| 2023-03 | $1.52 | $1.04 | $0.48 | 286,198.0 | +4.26% |
| 2023-02 | $1.65 | $1.32 | $0.33 | 1,257,767.0 | +3.56% |
| 2023-01 | $1.79 | $1.03 | $0.76 | 944,183.0 | +27.78% |
Greenpro Capital Corp 주식 (GRNQ) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.29 | $1.00 | $0.295 | 500,468.0 | -6.90% |
| 2022-11 | $1.26 | $1.04 | $0.22 | 703,459.0 | +3.57% |
| 2022-10 | $1.63 | $1.08 | $0.55 | 1,215,751.0 | -16.73% |
| 2022-09 | $2.19 | $1.30 | $0.89 | 3,498,554.0 | -47.05% |
| 2022-08 | $3.81 | $1.28 | $2.53 | 62,925,728.0 | +71.62% |
| 2022-07 | $2.70 | $1.28 | $1.42 | 1,797,270.5 | -30.91% |
| 2022-06 | $4.00 | $1.80 | $2.20 | 1,042,800.3 | -34.17% |
| 2022-05 | $48.90 | $3.00 | $45.90 | 541,345.4 | -27.69% |
| 2022-04 | $5.10 | $4.10 | $1.00 | 569,824.4 | +2.27% |
| 2022-03 | $5.20 | $3.30 | $1.90 | 935,217.7 | +6.38% |
| 2022-02 | $5.00 | $3.10 | $1.90 | 1,012,407.9 | -6.11% |
| 2022-01 | $7.41 | $4.04 | $3.37 | 1,923,206.6 | -28.81% |
0.26%
0.31%
자본화:
|
볼륨(24시간):