Stockscreener 앱 받기
1.0298
15.61%
-0.2702
Greenpro Capital Corp 주식 (GRNQ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $1.30 | $1.02 | $0.28 | 38,963.0 | -21.54% |
| 2024-11-21 | $1.32 | $1.01 | $0.31 | 250,049.0 | +22.64% |
| 2024-11-20 | $1.17 | $0.96 | $0.2148 | 73,203.0 | +10.41% |
| 2024-11-19 | $1.13 | $0.9601 | $0.1699 | 85,319.0 | -15.04% |
| 2024-11-18 | $1.19 | $0.91 | $0.28 | 79,033.0 | +17.71% |
| 2024-11-15 | $1.04 | $0.88 | $0.1594 | 32,136.0 | +3.23% |
| 2024-11-14 | $1.03 | $0.91 | $0.12 | 57,502.0 | -9.70% |
| 2024-11-13 | $1.25 | $0.92 | $0.33 | 131,439.0 | -9.66% |
| 2024-11-12 | $1.15 | $0.8008 | $0.3492 | 198,183.0 | +30.29% |
| 2024-11-11 | $0.9379 | $0.8201 | $0.1178 | 31,276.0 | +1.74% |
| 2024-11-08 | $0.90 | $0.844 | $0.056 | 3,191.0 | +2.50% |
| 2024-11-07 | $0.943 | $0.83 | $0.113 | 49,538.0 | -2.44% |
| 2024-11-06 | $0.93 | $0.86 | $0.07 | 17,789.0 | +0.00% |
| 2024-11-05 | $0.915 | $0.86 | $0.055 | 6,398.0 | -2.27% |
| 2024-11-04 | $0.94 | $0.8701 | $0.0699 | 2,099.0 | -0.02% |
| 2024-11-01 | $0.919 | $0.88 | $0.039 | 21,279.0 | +2.35% |
| 2024-10-31 | $0.90 | $0.857 | $0.043 | 10,263.0 | -5.49% |
| 2024-10-30 | $0.96 | $0.882 | $0.078 | 40,469.0 | -2.00% |
| 2024-10-29 | $0.9747 | $0.89 | $0.0847 | 77,930.0 | +5.52% |
| 2024-10-28 | $0.91 | $0.8701 | $0.0399 | 9,580.0 | -1.57% |
| 2024-10-25 | $0.92 | $0.87 | $0.05 | 16,373.0 | -2.75% |
| 2024-10-24 | $0.9599 | $0.87 | $0.0899 | 55,224.0 | +2.28% |
| 2024-10-23 | $0.9236 | $0.88 | $0.0436 | 28,009.0 | -1.76% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $1.32 | $0.8008 | $0.5192 | 1,077,397.0 | +18.60% |
| 2024-10 | $0.9899 | $0.857 | $0.1329 | 382,437.0 | -11.34% |
| 2024-09 | $1.12 | $0.91 | $0.21 | 193,975.0 | +0.72% |
| 2024-08 | $1.20 | $0.81 | $0.3899 | 614,910.0 | -8.28% |
| 2024-07 | $1.65 | $0.8727 | $0.7773 | 12,379,157.0 | -0.93% |
| 2024-06 | $1.24 | $0.84 | $0.3999 | 251,432.0 | -0.01% |
| 2024-05 | $1.32 | $0.99 | $0.33 | 228,204.0 | -16.54% |
| 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% |
0.42%
자본화:
|
볼륨(24시간):