Greenlite Ventures Inc (PK) Historical Data - GRNL | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Greenlite Ventures Inc (PK) (GRNL)
Greenlite Ventures Inc (PK) (GRNL) Historical

Greenlite Ventures Inc (PK) (GRNL)

0.82

0.07

(9.33%)

Closed July 16 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.3301	67.3810981833	0.4899	0.82	0.45	18254	0.6761655	CS
4	0.31	60.7843137255	0.51	0.82	0.3401	11388	0.60505318	CS
12	0.48	141.176470588	0.34	0.82	0.3201	9883	0.57294626	CS
26	-0.085	-9.39226519337	0.905	0.905	0.1301	6903	0.51842772	CS
52	0.0598	7.86635096027	0.7602	0.95	0.1301	7533	0.64774552	CS
156	0.62	310	0.2	0.9899	0.0601	9896	0.52080011	CS
260	0.67205	454.241297736	0.14795	0.9899	0.0162	10736	0.35773303	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721078940	0.75	0.07	10.29	0.55	0.75	0.55	26171
1720819200	0.68	0.23	51.11	0.51	0.68	0.51	37445
1720733280	0.45	0	0.00	0.45	0.45	0.45	0
1720646880	0.45	-0.03575	-7.36	0.49	0.51	0.45	8000
1720560540	0.48575	-0.001725	-0.35	0.4899	0.4899	0.48575	1400
1720473600	0.487475	-0.022425	-4.40	0.4999	0.4999	0.46999	14719
1720214640	0.5099	-0.0301	-5.57	0.425	0.51	0.3401	21672
1720042140	0.54	0	0.00	0.54	0.54	0.54	0
1719955740	0.54	0.03	5.88	0.54	0.54	0.54	2000
1719869280	0.51	0	0.00	0.51	0.51	0.51	0
1719610080	0.51	0	0.00	0.51	0.51	0.51	0
1719523680	0.51	0	0.00	0.51	0.51	0.51	0
1719437280	0.51	0	0.00	0.51	0.51	0.51	0
1719350880	0.51	-0.03	-5.56	0.45	0.51	0.45	11160
1719264540	0.54	0	0.00	0.54	0.54	0.54	400
1719005220	0.54	0.03	5.88	0.531	0.54	0.531	1200
1718918940	0.51	0	0.00	0.51	0.51	0.51	0
1718746140	0.51	0.1899	59.33	0.51	0.51	0.51	1100
1718659680	0.3201	-0.1999	-38.44	0.425	0.4625	0.3201	7500
1718400540	0.52	0	0.00	0.52	0.52	0.52	0
1718314140	0.52	0.005	0.97	0.52	0.52	0.52	6600
1718227800	0.515	0	0.00	0.515	0.515	0.515	0
1718141400	0.515	0	0.00	0.515	0.515	0.515	0
1718055000	0.515	0	0.00	0.515	0.515	0.515	0
1717795800	0.515	0	0.00	0.515	0.515	0.515	0
1717709400	0.515	0	0.00	0.515	0.515	0.515	40
1717622760	0.515	0	0.00	0.515	0.515	0.515	0
1717536360	0.515	0.005	0.98	0.515	0.515	0.515	1000
1717450140	0.51	-0.0051	-0.99	0.585	0.585	0.475	7742
1717190820	0.5151	0	0.00	0.5151	0.5151	0.5151	0
1717104420	0.5151	0	0.00	0.5151	0.5151	0.5151	0
1717018020	0.5151	-0.0649	-11.19	0.5151	0.5151	0.5151	1000
1716931740	0.58	0	0.00	0.58	0.58	0.58	0
1716586140	0.58	0	0.00	0.58	0.58	0.58	0
1716499740	0.58	0.07	13.73	0.4875	0.58	0.4875	2550
1716412800	0.51	-0.075	-12.82	0.58	0.58	0.51	3900
1716326940	0.585	0.005	0.86	0.58	0.585	0.57875	3000
1716240180	0.58	0.142	32.42	0.458	0.59	0.4482	67094
1715981340	0.438	-0.020515	-4.47	0.46	0.46	0.438	7682
1715894940	0.458515	0	0.00	0.458515	0.458515	0.458515	0
1715808540	0.458515	0	0.00	0.458515	0.458515	0.458515	0
1715722140	0.458515	0	0.00	0.458515	0.458515	0.458515	0
1715635740	0.458515	0	0.00	0.458515	0.458515	0.458515	0
1715376540	0.458515	0	0.00	0.458515	0.458515	0.458515	0
1715290140	0.458515	0	0.00	0.458515	0.458515	0.458515	0
1715203740	0.458515	0	0.00	0.458515	0.458515	0.458515	0
1715117340	0.458515	0	0.00	0.458515	0.458515	0.458515	0
1715030940	0.458515	0	0.00	0.458515	0.458515	0.458515	0
1714771740	0.458515	0	0.00	0.458515	0.458515	0.458515	0
1714685340	0.458515	-0.019485	-4.08	0.36999	0.458515	0.36999	2700
1714599000	0.478	0	0.00	0.478	0.478	0.478	0
1714512600	0.478	0	0.00	0.478	0.478	0.478	0
1714425900	0.478	0	0.00	0.478	0.478	0.478	0
1714166700	0.478	0	0.00	0.478	0.478	0.478	0
1714080300	0.478	0.098	25.79	0.34	0.4978	0.34	1127
1713965400	0.38	0	0.00	0.38	0.38	0.38	0
1713879000	0.38	0	0.00	0.38	0.38	0.38	0
1713792600	0.38	0	0.00	0.38	0.38	0.38	0
1713533400	0.38	0	0.00	0.38	0.38	0.38	0
1713447000	0.38	0	0.00	0.38	0.38	0.38	0
1713360600	0.38	0	0.00	0.38	0.38	0.38	0
1713274200	0.38	0	0.00	0.38	0.38	0.38	0

Greenlite Ventures (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions