Financial News
Global Green Solutns (OP: GGRN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2022 | 0.0600 | 0.0630 | 0.0600 | 34,678 | +0.00(+0.00%) | |
| Jan 28, 2022 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 125,897 | -0.01(-11.76%) |
| Jan 27, 2022 | 0.0617 | 0.0680 | 0.0600 | 0.0680 | 19,268 | +0.01(+13.33%) |
| Jan 21, 2022 | 0.0600 | 0 | +0.01(+20.00%) | |||
| Jan 20, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 55,189 | -0.00(-1.96%) |
| Jan 19, 2022 | 0.0650 | 0.0650 | 0.0510 | 0.0510 | 183,256 | -0.02(-29.17%) |
| Jan 14, 2022 | 0.0720 | 0 | +0.01(+10.77%) | |||
| Jan 11, 2022 | 0.0650 | 0 | -0.01(-18.65%) | |||
| Jan 10, 2022 | 0.0799 | 0.0799 | 0.0799 | 0.0799 | 500 | +0.01(+10.21%) |
| Jan 07, 2022 | 0.0700 | 0.0725 | 0.0600 | 0.0725 | 36,747 | -0.01(-8.34%) |
| Jan 06, 2022 | 0.1120 | 0.1120 | 0.0710 | 0.0791 | 53,473 | -0.03(-30.00%) |
| Dec 29, 2021 | 0.1130 | 0.1130 | 0.1130 | 0 | +0.00(+0.53%) | |
| Dec 28, 2021 | 0.0900 | 0.1124 | 0.0900 | 0.1124 | 13,250 | +0.01(+10.96%) |
| Dec 27, 2021 | 0.0900 | 0.1013 | 0.0900 | 0.1013 | 24,697 | -0.01(-9.96%) |
| Dec 23, 2021 | 0.1125 | 0.1125 | 0.0979 | 0.1125 | 6,250 | +0.00(+0.00%) |
| Dec 21, 2021 | 0.1125 | 0.1125 | 0.1125 | 0 | +0.01(+12.50%) | |
| Dec 20, 2021 | 0.1050 | 0.1130 | 0.0900 | 0.1000 | 17,258 | -0.01(-11.89%) |
| Dec 17, 2021 | 0.0900 | 0.1135 | 0.0900 | 0.1135 | 53,482 | -0.00(-0.44%) |
| Dec 16, 2021 | 0.0910 | 0.1140 | 0.0900 | 0.1140 | 62,900 | +0.02(+21.02%) |
| Dec 15, 2021 | 0.0990 | 0.1200 | 0.0942 | 0.0942 | 78,325 | +0.01(+16.30%) |
| Dec 14, 2021 | 0.1300 | 0.1450 | 0.0810 | 0.0810 | 327,650 | -0.02(-19.00%) |
| Dec 13, 2021 | 0.0800 | 0.1000 | 0.0773 | 0.1000 | 188,660 | +0.03(+42.86%) |
| Dec 10, 2021 | 0.0830 | 0.0830 | 0.0700 | 0.0700 | 36,616 | -0.01(-11.39%) |
| Dec 09, 2021 | 0.0550 | 0.0870 | 0.0550 | 0.0790 | 62,920 | -0.01(-12.22%) |
| Dec 08, 2021 | 0.0525 | 0.0900 | 0.0400 | 0.0900 | 247,290 | +0.05(+125.00%) |
| Dec 07, 2021 | 0.0409 | 0.0497 | 0.0400 | 0.0400 | 48,068 | -0.00(-1.48%) |
| Dec 06, 2021 | 0.0500 | 0.0501 | 0.0406 | 0.0406 | 65,089 | -0.03(-42.00%) |
| Dec 03, 2021 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 7,200 | +0.00(+0.14%) |
| Dec 02, 2021 | 0.0500 | 0.0700 | 0.0500 | 0.0699 | 20,000 | -0.02(-26.34%) |
| Dec 01, 2021 | 0.0750 | 0.0949 | 0.0750 | 0.0949 | 13,968 | +0.00(+3.15%) |
| Nov 30, 2021 | 0.1000 | 0.1090 | 0.0840 | 0.0920 | 10,657 | -0.01(-7.72%) |
| Nov 29, 2021 | 0.0998 | 0.0998 | 0.0900 | 0.0997 | 47,462 | +0.02(+24.62%) |
| Nov 26, 2021 | 0.0999 | 0.1000 | 0.0750 | 0.0800 | 10,900 | -0.02(-19.92%) |
| Nov 24, 2021 | 0.0950 | 0.0999 | 0.0703 | 0.0999 | 81,560 | +0.01(+11.00%) |
| Nov 23, 2021 | 0.1090 | 0.1090 | 0.0550 | 0.0900 | 39,510 | -0.02(-17.43%) |
| Nov 22, 2021 | 0.0840 | 0.1090 | 0.0750 | 0.1090 | 57,300 | +0.02(+28.24%) |
| Nov 19, 2021 | 0.0950 | 0.1000 | 0.0560 | 0.0850 | 255,722 | -0.01(-10.53%) |
| Nov 18, 2021 | 0.0890 | 0.0950 | 0.0720 | 0.0950 | 281,453 | +0.01(+6.74%) |
| Nov 17, 2021 | 0.0500 | 0.1000 | 0.0400 | 0.0890 | 902,133 | +0.06(+256.00%) |
| Nov 16, 2021 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 2,000 | +0.00(+0.00%) |
| Nov 09, 2021 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
| Nov 08, 2021 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 450 | -0.01(-24.47%) |
| Nov 05, 2021 | 0.0331 | 0.0331 | 0.0331 | 0.0331 | 3,810 | -0.00(-5.43%) |
| Nov 04, 2021 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 3,000 | -0.00(-12.50%) |
| Oct 27, 2021 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+14.29%) | |
| Oct 26, 2021 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 40,000 | +0.00(+0.00%) |
| Oct 25, 2021 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 26,250 | -0.00(-12.50%) |
| Oct 18, 2021 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.02(+100.00%) | |
| Oct 04, 2021 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
| Sep 28, 2021 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.01(+58.73%) | |
| Sep 23, 2021 | 0.0126 | 0.0126 | 0.0126 | 0 | +0.01(+106.56%) | |
| Sep 22, 2021 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | 2,030 | +0.00(+0.00%) |
| Sep 14, 2021 | 0.0061 | 0.0061 | 0.0061 | 0 | +0.00(+1.67%) | |
| Sep 03, 2021 | 0.0060 | 0.0060 | 0.0060 | 0 | +0.00(+0.00%) | |
| Aug 23, 2021 | 0.0060 | 0.0060 | 0.0060 | 0 | -0.00(-1.64%) | |
| Aug 18, 2021 | 0.0061 | 0.0061 | 0.0061 | 0 | +0.00(+205.00%) | |
| Aug 10, 2021 | 0.0020 | 0.0020 | 0.0020 | 0 | -0.02(-90.91%) | |
| Aug 05, 2021 | 0.0220 | 0.0220 | 0.0220 | 0 | +0.01(+46.67%) | |
| Aug 03, 2021 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+2.74%) | |
| Aug 02, 2021 | 0.0058 | 0.0146 | 0.0058 | 0.0146 | 1,800 | +0.01(+151.72%) |
| Jul 29, 2021 | 0.0058 | 0.0058 | 0.0058 | 0 | +0.00(+1.75%) | |
| Jul 26, 2021 | 0.0057 | 0.0057 | 0.0057 | 0 | -0.00(-44.12%) | |
| Jul 23, 2021 | 0.0260 | 0.0260 | 0.0102 | 0.0102 | 43,400 | -0.01(-49.00%) |
| Jul 21, 2021 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+25.00%) | |
| Jul 19, 2021 | 0.0160 | 0.0160 | 0.0160 | 0 | +0.00(+23.08%) | |
| Jul 16, 2021 | 0.0100 | 0.0130 | 0.0100 | 0.0130 | 275 | +0.01(+128.07%) |
| Jul 15, 2021 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | 2,700 | -0.00(-43.00%) |
| Jul 14, 2021 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,630 | +0.00(+0.00%) |
| Jul 13, 2021 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,000 | -0.01(-50.00%) |
| Jul 12, 2021 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 800 | +0.00(+0.00%) |
| Jun 29, 2021 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
| Jun 17, 2021 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.01(+300.00%) | |
| Jun 10, 2021 | 0.0050 | 0.0050 | 0.0050 | 0 | -0.02(-83.33%) | |
| Jun 01, 2021 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
| May 28, 2021 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 29,991 | +0.00(+9.09%) |
| May 27, 2021 | 0.0300 | 0.0301 | 0.0131 | 0.0275 | 64,000 | -0.00(-9.24%) |
| May 26, 2021 | 0.0551 | 0.0596 | 0.0303 | 0.0303 | 36,891 | -0.03(-49.58%) |
| May 25, 2021 | 0.0876 | 0.0876 | 0.0601 | 0.0601 | 12,291 | -0.02(-21.13%) |
| May 24, 2021 | 0.0762 | 0.0762 | 0.0762 | 0.0762 | 250 | -0.01(-15.24%) |
| May 19, 2021 | 0.0899 | 0.0899 | 0.0899 | 11 | +0.01(+19.71%) | |
| May 18, 2021 | 0.0999 | 0.0999 | 0.0751 | 0.0751 | 16,819 | -0.02(-24.75%) |
| May 17, 2021 | 0.0989 | 0.1000 | 0.0600 | 0.0998 | 79,922 | -0.02(-16.83%) |
| May 14, 2021 | 0.0500 | 0.1200 | 0.0500 | 0.1200 | 4,100 | +0.04(+50.00%) |
| May 13, 2021 | 0.1000 | 0.1000 | 0.0800 | 0.0800 | 15,000 | -0.02(-19.92%) |
| May 12, 2021 | 0.0800 | 0.0999 | 0.0749 | 0.0999 | 86,900 | +0.01(+11.12%) |
| May 11, 2021 | 0.1000 | 0.1000 | 0.0799 | 0.0899 | 39,800 | -0.01(-10.01%) |
| May 10, 2021 | 0.1350 | 0.1800 | 0.0210 | 0.0999 | 66,700 | +0.04(+66.50%) |
| May 07, 2021 | 0.1550 | 0.1550 | 0.0600 | 0.0600 | 14,850 | -0.12(-67.55%) |
| May 06, 2021 | 0.1849 | 0.1849 | 0.1849 | 0.1849 | 700 | +0.08(+76.10%) |
| May 04, 2021 | 0.1050 | 0.1050 | 0.1050 | 0 | -0.01(-12.50%) | |
| May 03, 2021 | 0.1150 | 0.1200 | 0.1000 | 0.1200 | 81,500 | -0.07(-36.14%) |
| Apr 30, 2021 | 0.1893 | 0.1893 | 0.1879 | 0.1879 | 1,400 | +0.08(+69.28%) |
| Apr 29, 2021 | 0.1314 | 0.1700 | 0.1110 | 0.1110 | 13,553 | -0.01(-11.27%) |
| Apr 28, 2021 | 0.1856 | 0.1856 | 0.1251 | 0.1251 | 96,902 | -0.06(-34.12%) |
| Apr 27, 2021 | 0.1450 | 0.1900 | 0.1301 | 0.1899 | 82,584 | +0.06(+51.80%) |
| Apr 26, 2021 | 0.2000 | 0.2000 | 0.1251 | 0.1251 | 4,000 | -0.07(-37.39%) |
| Apr 23, 2021 | 0.2000 | 0.2000 | 0.1261 | 0.1998 | 141,100 | -0.00(-0.10%) |
| Apr 22, 2021 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 5,040 | +0.02(+11.11%) |
| Apr 21, 2021 | 0.1800 | 0.2400 | 0.1376 | 0.1800 | 13,100 | -0.06(-25.00%) |
| Apr 20, 2021 | 0.2400 | 0.2400 | 0.1101 | 0.2400 | 18,190 | +0.07(+37.14%) |
| Apr 19, 2021 | 0.2393 | 0.2393 | 0.1750 | 0.1750 | 1,200 | -0.06(-26.93%) |
| Apr 16, 2021 | 0.2395 | 0.2395 | 0.2395 | 0.2395 | 600 | +0.00(+0.21%) |
| Apr 14, 2021 | 0.2390 | 0.2390 | 0.2390 | 0 | +0.02(+8.64%) | |
| Apr 13, 2021 | 0.2200 | 0.2300 | 0.2100 | 0.2200 | 4,375 | -0.01(-4.35%) |
| Apr 12, 2021 | 0.1201 | 0.2300 | 0.1201 | 0.2300 | 79,469 | +0.03(+15.00%) |
| Apr 09, 2021 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 1,700 | +0.09(+81.65%) |
| Apr 08, 2021 | 0.1100 | 0.2000 | 0.1085 | 0.1101 | 46,063 | +0.00(+1.01%) |
| Apr 07, 2021 | 0.1000 | 0.1100 | 0.1000 | 0.1090 | 15,475 | -0.00(-0.91%) |
| Apr 06, 2021 | 0.1000 | 0.1100 | 0.0950 | 0.1100 | 57,158 | -0.02(-17.29%) |
| Apr 05, 2021 | 0.1500 | 0.1500 | 0.1330 | 0.1330 | 6,280 | -0.07(-33.50%) |
| Apr 01, 2021 | 0.2100 | 0.2100 | 0.1520 | 0.2000 | 35,300 | -0.01(-4.76%) |
| Mar 31, 2021 | 0.1800 | 0.2100 | 0.1500 | 0.2100 | 47,014 | +0.03(+16.67%) |
| Mar 30, 2021 | 0.1600 | 0.1800 | 0.1600 | 0.1800 | 18,077 | +0.00(+0.00%) |
| Mar 29, 2021 | 0.1800 | 0.1800 | 0.1401 | 0.1800 | 27,470 | +0.00(+0.00%) |
| Mar 26, 2021 | 0.1350 | 0.1800 | 0.1350 | 0.1800 | 26,600 | +0.05(+38.46%) |
| Mar 25, 2021 | 0.1500 | 0.1500 | 0.1300 | 0.1300 | 34,400 | -0.02(-13.33%) |
| Mar 24, 2021 | 0.1475 | 0.1500 | 0.1301 | 0.1500 | 49,334 | +0.00(+0.00%) |
| Mar 23, 2021 | 0.1500 | 0.1500 | 0.1306 | 0.1500 | 50,500 | +0.03(+25.00%) |
| Mar 22, 2021 | 0.1300 | 0.1500 | 0.1020 | 0.1200 | 60,100 | +0.00(+0.00%) |
| Mar 19, 2021 | 0.1200 | 0.1200 | 0.1008 | 0.1200 | 45,200 | +0.00(+0.00%) |
| Mar 18, 2021 | 0.1000 | 0.1200 | 0.1000 | 0.1200 | 33,920 | +0.01(+9.09%) |
| Mar 17, 2021 | 0.1000 | 0.1200 | 0.1000 | 0.1100 | 30,619 | -0.01(-8.33%) |
| Mar 16, 2021 | 0.0900 | 0.1200 | 0.0900 | 0.1200 | 66,269 | -0.01(-4.00%) |
| Mar 15, 2021 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 2,786 | -0.01(-3.85%) |
| Mar 12, 2021 | 0.1175 | 0.1300 | 0.0550 | 0.1300 | 6,400 | +0.04(+44.28%) |
| Mar 11, 2021 | 0.1145 | 0.1150 | 0.0901 | 0.0901 | 39,817 | -0.02(-20.27%) |
| Mar 10, 2021 | 0.1030 | 0.1130 | 0.1030 | 0.1130 | 11,500 | +0.03(+36.80%) |
| Mar 08, 2021 | 0.0826 | 0.0826 | 0.0826 | 0 | +0.01(+10.13%) | |
| Mar 05, 2021 | 0.1500 | 0.1500 | 0.0750 | 0.0750 | 600 | -0.01(-6.83%) |
| Mar 04, 2021 | 0.0805 | 0.0805 | 0.0805 | 0.0805 | 100 | +0.00(+4.55%) |
| Mar 02, 2021 | 0.0770 | 0.0770 | 0.0770 | 0 | -0.01(-9.41%) | |
| Mar 01, 2021 | 0.0750 | 0.1100 | 0.0750 | 0.0850 | 38,802 | +0.01(+16.44%) |
| Feb 26, 2021 | 0.0730 | 0.1400 | 0.0730 | 0.0730 | 39,100 | +0.00(+3.55%) |
| Feb 24, 2021 | 0.0705 | 0.0705 | 0.0705 | 0 | -0.03(-29.50%) | |
| Feb 23, 2021 | 0.0710 | 0.1000 | 0.0056 | 0.1000 | 117,850 | +0.01(+9.89%) |
| Feb 22, 2021 | 0.0850 | 0.1100 | 0.0850 | 0.0910 | 6,800 | -0.02(-20.87%) |
| Feb 18, 2021 | 0.1150 | 0.1150 | 0.1150 | 0 | +0.04(+43.75%) | |
| Feb 17, 2021 | 0.1360 | 0.1360 | 0.0800 | 0.0800 | 50,504 | -0.02(-20.00%) |
| Feb 16, 2021 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 20,000 | +0.02(+23.46%) |
| Feb 12, 2021 | 0.0910 | 0.0910 | 0.0810 | 0.0810 | 6,500 | -0.01(-10.99%) |
| Feb 11, 2021 | 0.0910 | 0.0910 | 0.0800 | 0.0910 | 10,950 | -0.01(-9.00%) |
| Feb 10, 2021 | 0.1100 | 0.1380 | 0.1000 | 0.1000 | 7,257 | +0.01(+9.89%) |
| Feb 09, 2021 | 0.1400 | 0.1400 | 0.0910 | 0.0910 | 15,571 | -0.04(-31.06%) |
| Feb 08, 2021 | 0.0900 | 0.1320 | 0.0400 | 0.1320 | 18,511 | +0.00(+3.13%) |
| Feb 05, 2021 | 0.1000 | 0.1280 | 0.1000 | 0.1280 | 800 | +0.03(+28.00%) |
| Feb 04, 2021 | 0.0710 | 0.1480 | 0.0710 | 0.1000 | 27,620 | -0.04(-29.63%) |
| Feb 03, 2021 | 0.1100 | 0.1500 | 0.1100 | 0.1421 | 1,725 | +0.03(+29.18%) |
| Feb 02, 2021 | 0.1020 | 0.1100 | 0.0750 | 0.1100 | 47,801 | +0.03(+34.15%) |
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.
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.
