Financial News

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2021	0.1600	0.1600	0.0780	0.0820	12,400	+0.01(+9.33%)
Jan 29, 2021	0.1000	0.2000	0.0750	0.0750	15,400	-0.09(-53.12%)
Jan 28, 2021	0.1000	0.2000	0.0800	0.1600	13,296	+0.06(+60.00%)
Jan 27, 2021	0.1000	0.2400	0.0700	0.1000	112,040	+0.00(+0.00%)
Jan 26, 2021	0.1000	0.1000	0.1000	0.1000	94,385	+0.00(+0.00%)
Jan 25, 2021	0.0800	0.1000	0.0700	0.1000	155,071	+0.03(+42.86%)
Jan 22, 2021	0.0450	0.0800	0.0450	0.0700	34,600	-0.01(-12.50%)
Jan 21, 2021	0.0790	0.0800	0.0770	0.0800	40,500	+0.00(+1.27%)
Jan 20, 2021	0.1040	0.1040	0.0550	0.0790	15,300	+0.02(+30.58%)
Jan 19, 2021	0.0750	0.0980	0.0605	0.0605	116,650	+0.01(+21.00%)
Jan 14, 2021		0.0500	0.0500	0.0500	0	+0.00(+0.00%)
Jan 11, 2021		0.0500	0.0500	0.0500	0	-0.02(-25.93%)
Jan 08, 2021	0.0675	0.0675	0.0675	0.0675	200	-0.01(-10.00%)
Jan 07, 2021	0.0700	0.0750	0.0700	0.0750	61,586	+0.02(+46.48%)
Jan 06, 2021	0.0410	0.0700	0.0410	0.0512	68,500	-0.02(-26.86%)
Jan 05, 2021	0.0350	0.0700	0.0060	0.0700	71,001	+0.00(+0.00%)
Jan 04, 2021	0.0700	0.0700	0.0600	0.0700	51,305	+0.00(+0.00%)
Dec 28, 2020		0.0700	0.0700	0.0700	0	+0.00(+1.45%)
Dec 24, 2020	0.0578	0.0690	0.0578	0.0690	10,000	+0.02(+38.00%)
Dec 23, 2020	0.0570	0.0570	0.0500	0.0500	2,400	-0.02(-28.57%)
Dec 22, 2020	0.0700	0.0700	0.0700	0.0700	1,636	+0.02(+32.08%)
Dec 18, 2020		0.0530	0.0530	0.0530	0	-0.03(-33.75%)
Dec 17, 2020	0.0800	0.0800	0.0800	0.0800	1,800	+0.00(+0.00%)
Dec 15, 2020		0.0800	0.0800	0.0800	0	+0.00(+0.00%)
Dec 14, 2020	0.0800	0.0800	0.0800	0.0800	1,200	+0.01(+6.67%)
Dec 11, 2020	0.0500	0.0750	0.0500	0.0750	25,200	+0.04(+114.29%)
Dec 10, 2020	0.0350	0.0350	0.0350	0.0350	301	-0.01(-30.00%)
Dec 04, 2020		0.0500	0.0500	0.0500	0	+0.00(+0.00%)
Dec 02, 2020		0.0500	0.0500	0.0500	0	-0.00(-0.40%)
Nov 30, 2020		0.0502	0.0502	0.0502	0	-0.01(-10.36%)
Nov 27, 2020	0.0560	0.0560	0.0560	0.0560	1,500	-0.01(-20.00%)
Nov 25, 2020		0.0700	0.0700	0.0700	20	+0.00(+0.00%)
Nov 24, 2020	0.0700	0.0700	0.0700	0.0700	2,201	+0.01(+16.67%)
Nov 20, 2020		0.0600	0.0600	0.0600	0	-0.00(-3.23%)
Nov 19, 2020	0.0600	0.0625	0.0600	0.0620	14,000	+0.00(+8.77%)
Nov 16, 2020		0.0570	0.0570	0.0570	0	+0.00(+0.00%)
Nov 12, 2020		0.0570	0.0570	0.0570	0	+0.00(+0.00%)
Nov 11, 2020	0.0600	0.0600	0.0570	0.0570	10,000	+0.00(+0.00%)
Nov 10, 2020	0.0570	0.0620	0.0570	0.0570	27,430	+0.00(+0.00%)
Nov 09, 2020	0.0570	0.0570	0.0570	0.0570	11,870	-0.01(-18.57%)
Nov 06, 2020	0.0676	0.0790	0.0676	0.0700	34,200	+0.01(+18.64%)
Nov 05, 2020	0.0590	0.0590	0.0590	0.0590	20,000	+0.00(+0.00%)
Nov 04, 2020	0.0750	0.0785	0.0562	0.0590	14,900	-0.02(-22.27%)
Nov 02, 2020		0.0759	0.0759	0.0759	0	+0.03(+51.80%)
Oct 30, 2020	0.0800	0.0800	0.0500	0.0500	2,500	-0.01(-11.50%)
Oct 29, 2020	0.0800	0.0800	0.0565	0.0565	17,500	-0.00(-5.83%)
Oct 28, 2020	0.0620	0.0620	0.0600	0.0600	5,000	-0.00(-5.51%)
Oct 27, 2020	0.0600	0.0718	0.0600	0.0635	20,533	+0.01(+15.45%)
Oct 26, 2020	0.0565	0.0565	0.0550	0.0550	25,300	-0.00(-5.66%)
Oct 22, 2020		0.0583	0.0583	0.0583	0	-0.01(-14.26%)
Oct 21, 2020	0.0800	0.0800	0.0680	0.0680	2,600	-0.01(-15.00%)
Oct 20, 2020	0.0800	0.0800	0.0800	0.0800	10,000	+0.00(+0.00%)
Oct 19, 2020	0.0800	0.0800	0.0800	0.0800	100	+0.01(+22.89%)
Oct 16, 2020	0.0650	0.0800	0.0650	0.0651	242,800	-0.01(-18.62%)
Oct 15, 2020	0.0790	0.0800	0.0750	0.0800	49,719	-0.00(-3.61%)
Oct 14, 2020	0.0815	0.0830	0.0550	0.0830	244,713	+0.01(+15.28%)
Oct 12, 2020		0.0720	0.0720	0.0720	0	-0.01(-9.89%)
Oct 09, 2020	0.0800	0.0800	0.0799	0.0799	1,000	+0.02(+33.17%)
Oct 08, 2020	0.0650	0.0800	0.0600	0.0600	7,299	-0.03(-33.70%)
Oct 07, 2020	0.0750	0.0905	0.0750	0.0905	30,994	+0.01(+9.30%)
Oct 06, 2020	0.0828	0.0828	0.0828	0.0828	181	-0.00(-2.59%)
Oct 05, 2020	0.0750	0.0850	0.0750	0.0850	11,300	+0.00(+0.00%)
Oct 02, 2020	0.0855	0.0890	0.0750	0.0850	23,300	+0.01(+10.39%)
Oct 01, 2020	0.0770	0.0770	0.0770	0.0770	88,000	-0.00(-1.53%)
Sep 30, 2020	0.0950	0.0950	0.0770	0.0782	87,200	-0.01(-13.11%)
Sep 29, 2020	0.0900	0.0900	0.0775	0.0900	7,600	+0.00(+2.27%)
Sep 28, 2020	0.0880	0.0880	0.0880	0.0880	200	-0.01(-7.37%)
Sep 24, 2020		0.0950	0.0950	0.0950	0	+0.01(+5.56%)
Sep 23, 2020	0.0725	0.0900	0.0650	0.0900	78,000	+0.00(+0.00%)
Sep 21, 2020		0.0900	0.0900	0.0900	0	+0.00(+0.00%)
Sep 18, 2020	0.1000	0.1000	0.0650	0.0900	23,900	-0.01(-10.00%)
Sep 17, 2020	0.0900	0.1050	0.0800	0.1000	116,484	+0.01(+11.11%)
Sep 16, 2020	0.0950	0.0950	0.0900	0.0900	1,917	-0.01(-9.09%)
Sep 15, 2020	0.0890	0.1050	0.0869	0.0990	254,266	+0.02(+22.22%)
Sep 14, 2020	0.0900	0.0900	0.0810	0.0810	18,900	-0.00(-1.22%)
Sep 11, 2020	0.0550	0.1000	0.0550	0.0820	202,700	+0.02(+34.21%)
Sep 10, 2020	0.0605	0.0900	0.0605	0.0611	34,200	+0.01(+19.80%)
Sep 09, 2020	0.0789	0.1000	0.0510	0.0510	248,102	-0.02(-27.14%)
Sep 08, 2020	0.0800	0.0800	0.0700	0.0700	44,300	-0.01(-11.39%)
Sep 04, 2020	0.0900	0.0900	0.0450	0.0790	57,100	+0.01(+21.35%)
Sep 03, 2020	0.0800	0.1050	0.0580	0.0651	192,700	+0.00(+0.15%)
Sep 02, 2020	0.0800	0.0800	0.0620	0.0650	33,266	+0.00(+1.56%)
Sep 01, 2020	0.0780	0.0800	0.0328	0.0640	84,230	-0.00(-7.11%)
Aug 31, 2020	0.0800	0.0800	0.0689	0.0689	83,200	-0.01(-12.67%)
Aug 28, 2020	0.0840	0.0840	0.0789	0.0789	2,800	+0.01(+12.71%)
Aug 27, 2020	0.0700	0.0750	0.0700	0.0700	37,698	+0.00(+0.00%)
Aug 26, 2020	0.0700	0.0840	0.0700	0.0700	94,300	-0.01(-14.63%)
Aug 25, 2020	0.0900	0.0900	0.0700	0.0820	56,100	+0.01(+17.14%)
Aug 24, 2020	0.0900	0.0900	0.0700	0.0700	32,798	-0.01(-12.50%)
Aug 19, 2020		0.0800	0.0800	0.0800	0	-0.01(-5.88%)
Aug 18, 2020	0.0850	0.0850	0.0850	0.0850	22,935	+0.00(+0.00%)
Aug 17, 2020	0.0700	0.0850	0.0700	0.0850	36,025	+0.01(+6.25%)
Aug 13, 2020		0.0800	0.0800	0.0800	0	-0.00(-3.03%)
Aug 12, 2020	0.0750	0.0825	0.0750	0.0825	10,245	-0.01(-6.67%)
Aug 11, 2020	0.0850	0.0900	0.0750	0.0884	39,013	+0.00(+3.39%)
Aug 10, 2020	0.0855	0.0855	0.0855	0.0855	2,900	-0.01(-10.00%)
Aug 07, 2020	0.0950	0.1050	0.0950	0.0950	60,900	-0.01(-5.00%)
Aug 06, 2020	0.1000	0.1100	0.0910	0.1000	255,873	+0.01(+9.89%)
Aug 05, 2020	0.0958	0.1000	0.0910	0.0910	99,497	+0.01(+7.06%)
Aug 04, 2020	0.0960	0.0975	0.0850	0.0850	342,169	-0.01(-11.46%)
Aug 03, 2020	0.0825	0.0960	0.0800	0.0960	162,366	+0.01(+10.34%)
Jul 31, 2020	0.0700	0.0870	0.0700	0.0870	26,000	+0.02(+24.29%)
Jul 30, 2020	0.0875	0.0875	0.0650	0.0700	230,150	-0.02(-19.45%)
Jul 29, 2020	0.0950	0.0950	0.0710	0.0869	371,770	-0.01(-8.43%)
Jul 28, 2020	0.1100	0.1225	0.0900	0.0949	191,416	-0.01(-5.10%)
Jul 27, 2020	0.0813	0.1300	0.0813	0.1000	350,073	+0.02(+31.93%)
Jul 24, 2020	0.0550	0.0850	0.0550	0.0758	230,800	+0.01(+16.62%)
Jul 23, 2020	0.0520	0.0900	0.0520	0.0650	206,365	+0.01(+20.37%)
Jul 22, 2020	0.0510	0.0540	0.0510	0.0540	17,000	+0.00(+8.00%)
Jul 21, 2020	0.0469	0.0540	0.0469	0.0500	261,584	+0.00(+0.00%)
Jul 20, 2020	0.0400	0.0540	0.0400	0.0500	79,050	+0.01(+25.00%)
Jul 17, 2020	0.0480	0.0500	0.0400	0.0400	71,300	-0.01(-20.16%)
Jul 16, 2020	0.0540	0.0540	0.0351	0.0501	68,756	+0.00(+11.09%)
Jul 15, 2020	0.0450	0.0469	0.0450	0.0451	109,500	-0.00(-8.89%)
Jul 14, 2020	0.0470	0.0540	0.0450	0.0495	223,912	+0.00(+10.00%)
Jul 13, 2020	0.0550	0.0580	0.0450	0.0450	197,088	-0.01(-10.00%)
Jul 10, 2020	0.0550	0.0550	0.0450	0.0500	249,900	+0.00(+0.00%)
Jul 09, 2020	0.0430	0.0500	0.0395	0.0500	200,165	+0.01(+16.28%)
Jul 08, 2020	0.0350	0.0430	0.0301	0.0430	124,223	+0.01(+22.51%)
Jul 07, 2020	0.0430	0.0430	0.0350	0.0351	58,000	-0.00(-12.25%)
Jul 06, 2020	0.0439	0.0440	0.0391	0.0400	247,801	-0.00(-11.11%)
Jul 02, 2020	0.0400	0.0450	0.0298	0.0450	293,500	+0.00(+12.50%)
Jul 01, 2020	0.0250	0.0480	0.0210	0.0400	710,050	+0.01(+29.03%)
Jun 30, 2020	0.0294	0.0310	0.0294	0.0310	50,485	+0.00(+3.33%)
Jun 29, 2020	0.0288	0.0300	0.0288	0.0300	61,758	-0.00(-5.96%)
Jun 26, 2020	0.0280	0.0319	0.0279	0.0319	54,000	+0.00(+0.00%)
Jun 25, 2020	0.0320	0.0320	0.0262	0.0319	71,080	-0.00(-0.31%)
Jun 24, 2020	0.0256	0.0320	0.0205	0.0320	106,600	+0.00(+10.73%)
Jun 23, 2020	0.0310	0.0330	0.0280	0.0289	73,673	-0.00(-3.67%)
Jun 22, 2020	0.0350	0.0399	0.0285	0.0300	305,716	+0.00(+3.45%)
Jun 19, 2020	0.0276	0.0325	0.0252	0.0290	158,000	+0.00(+7.01%)
Jun 18, 2020	0.0150	0.0350	0.0144	0.0271	1,005,703	+0.01(+96.38%)
Jun 17, 2020	0.0101	0.0150	0.0101	0.0138	25,200	-0.00(-13.75%)
Jun 16, 2020	0.0120	0.0160	0.0120	0.0160	191,766	+0.00(+33.33%)
Jun 15, 2020	0.0096	0.0120	0.0096	0.0120	79,000	+0.00(+0.00%)
Jun 12, 2020	0.0100	0.0120	0.0100	0.0120	42,300	+0.01(+76.47%)
Jun 10, 2020		0.0068	0.0068	0.0068	0	-0.00(-15.00%)
Jun 05, 2020		0.0080	0.0080	0.0080	0	+0.00(+0.00%)
Jun 03, 2020		0.0080	0.0080	0.0080	0	-0.00(-32.77%)

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.

Financial News

Global Green Solutns (OP: GGRN )

Historical Prices

Popular Pages