-
5 DAY PERFORMANCE
+9.71% -
1 MONTH PERFORMANCE
+19.42% -
3 MONTH PERFORMANCE
+29.91% -
6 MONTH PERFORMANCE
-7.38% -
YEAR-TO-DATE PERFORMANCE
-4.24% -
1 YEAR PERFORMANCE
+15.32%
Greenpro Capital Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $0.99 | $1.13 (14.72%) | $1.19 | $0.91 | 77,809 | $8.56 M |
| 11/15/2024 | $1.04 | $0.96 (-7.69%) | $1.04 | $0.88 | 32,500 | $7.27 M |
| 11/14/2024 | $1.03 | $0.93 (-9.71%) | $1.03 | $0.91 | 59,141 | $7.05 M |
| 11/13/2024 | $1.05 | $1.03 (-1.9%) | $1.25 | $0.92 | 131,572 | $7.80 M |
| 11/12/2024 | $0.90 | $1.14 (26.81%) | $1.15 | $0.80 | 198,749 | $8.64 M |
| 11/11/2024 | $0.82 | $0.88 (6.69%) | $0.94 | $0.82 | 31,300 | $6.63 M |
| 11/08/2024 | $0.90 | $0.86 (-4.44%) | $0.90 | $0.84 | 3,200 | $6.52 M |
| 11/07/2024 | $0.91 | $0.84 (-8.18%) | $0.94 | $0.83 | 49,538 | $6.36 M |
| 11/06/2024 | $0.88 | $0.86 (-2.73%) | $0.93 | $0.86 | 17,940 | $6.52 M |
| 11/05/2024 | $0.88 | $0.86 (-2.27%) | $0.92 | $0.86 | 6,598 | $6.52 M |
| 11/04/2024 | $0.87 | $0.88 (1.14%) | $0.94 | $0.87 | 2,100 | $6.67 M |
| 11/01/2024 | $0.91 | $0.88 (-3.27%) | $0.92 | $0.88 | 21,300 | $6.67 M |
| 10/31/2024 | $0.90 | $0.86 (-4.44%) | $0.90 | $0.86 | 10,300 | $6.52 M |
| 10/30/2024 | $0.95 | $0.91 (-4.46%) | $0.96 | $0.88 | 40,500 | $6.89 M |
| 10/29/2024 | $0.92 | $0.93 (0.5%) | $0.97 | $0.89 | 78,132 | $7.03 M |
| 10/28/2024 | $0.90 | $0.88 (-2.55%) | $0.91 | $0.87 | 9,600 | $6.67 M |
| 10/25/2024 | $0.90 | $0.89 (-0.67%) | $0.92 | $0.87 | 16,400 | $6.77 M |
| 10/24/2024 | $0.89 | $0.92 (3.13%) | $0.96 | $0.87 | 55,224 | $6.96 M |
| 10/23/2024 | $0.92 | $0.90 (-2.3%) | $0.92 | $0.88 | 28,009 | $6.81 M |
| 10/22/2024 | $0.91 | $0.91 (0.54%) | $0.97 | $0.90 | 10,821 | $6.93 M |
| 10/21/2024 | $0.96 | $0.97 (0.87%) | $0.99 | $0.91 | 7,800 | $7.35 M |
| 10/18/2024 | $0.99 | $0.95 (-4.41%) | $0.99 | $0.94 | 16,000 | $7.17 M |
| 10/17/2024 | $0.91 | $0.89 (-2.09%) | $0.93 | $0.89 | 4,919 | $6.75 M |
| 10/16/2024 | $0.92 | $0.90 (-1.42%) | $0.92 | $0.90 | 3,536 | $6.83 M |
| 10/15/2024 | $0.90 | $0.89 (-1.1%) | $0.95 | $0.89 | 20,000 | $6.74 M |
| 10/14/2024 | $0.92 | $0.95 (3.68%) | $0.96 | $0.90 | 29,016 | $7.23 M |
| 10/11/2024 | $0.92 | $0.92 (-0.4%) | $0.94 | $0.92 | 2,100 | $6.97 M |
| 10/10/2024 | $0.89 | $0.92 (2.87%) | $0.94 | $0.89 | 1,311 | $6.97 M |
| 10/09/2024 | $0.92 | $0.89 (-3.04%) | $0.92 | $0.89 | 4,537 | $6.74 M |
| 10/08/2024 | $0.94 | $0.92 (-2.34%) | $0.94 | $0.91 | 5,213 | $6.95 M |
| 10/07/2024 | $0.90 | $0.87 (-3.33%) | $0.92 | $0.87 | 8,817 | $6.59 M |
| 10/04/2024 | $0.93 | $0.92 (-1.4%) | $0.94 | $0.92 | 8,417 | $6.95 M |
| 10/03/2024 | $0.92 | $0.93 (1.09%) | $0.93 | $0.92 | 12,221 | $7.05 M |
| 10/02/2024 | $0.92 | $0.92 (-0.04%) | $0.92 | $0.92 | 3,200 | $6.97 M |
| 10/01/2024 | $0.97 | $0.96 (-1.03%) | $0.98 | $0.96 | 9,123 | $7.27 M |
| 09/30/2024 | $1.00 | $0.97 (-3%) | $1.00 | $0.95 | 1,540 | $7.35 M |
| 09/27/2024 | $0.98 | $0.98 (0%) | $1.01 | $0.97 | 2,119 | $7.42 M |
| 09/26/2024 | $0.98 | $0.95 (-2.56%) | $1.00 | $0.92 | 11,800 | $7.20 M |
| 09/25/2024 | $1.00 | $0.98 (-2.5%) | $1.02 | $0.98 | 2,386 | $7.39 M |
| 09/24/2024 | $0.91 | $0.97 (6.59%) | $1.00 | $0.91 | 2,500 | $7.35 M |
| 09/23/2024 | $0.92 | $0.96 (3.8%) | $1.02 | $0.92 | 2,932 | $7.23 M |
| 09/20/2024 | $1.02 | $0.94 (-7.84%) | $1.04 | $0.92 | 8,296 | $7.12 M |
| 09/19/2024 | $0.97 | $0.99 (2.32%) | $1.02 | $0.96 | 2,700 | $7.52 M |
| 09/18/2024 | $0.98 | $0.98 (0%) | $0.98 | $0.98 | 916 | $7.42 M |
| 09/17/2024 | $0.97 | $0.96 (-1.55%) | $1.07 | $0.96 | 27,157 | $7.23 M |
| 09/16/2024 | $1.00 | $0.95 (-5%) | $1.12 | $0.91 | 72,124 | $7.20 M |
| 09/13/2024 | $0.93 | $0.95 (2.15%) | $0.97 | $0.93 | 7,800 | $7.20 M |
| 09/12/2024 | $0.95 | $0.96 (1.05%) | $1.01 | $0.95 | 1,499 | $7.27 M |
| 09/11/2024 | $0.96 | $0.96 (0%) | $0.96 | $0.96 | 424 | $7.29 M |
| 09/10/2024 | $0.92 | $1.00 (8.18%) | $1.01 | $0.92 | 2,846 | $7.58 M |
| 09/09/2024 | $0.92 | $0.92 (0.47%) | $1.00 | $0.92 | 1,105 | $7.00 M |
| 09/06/2024 | $0.94 | $0.94 (-0.46%) | $0.98 | $0.94 | 3,627 | $7.11 M |
| 09/05/2024 | $0.97 | $1.00 (2.74%) | $1.00 | $0.92 | 7,700 | $7.55 M |
| 09/04/2024 | $1.05 | $0.99 (-5.95%) | $1.05 | $0.99 | 15,305 | $7.48 M |
| 09/03/2024 | $0.99 | $1.01 (2.03%) | $1.02 | $0.94 | 25,729 | $7.65 M |
| 08/30/2024 | $0.98 | $0.96 (-1.7%) | $0.98 | $0.96 | 5,247 | $7.30 M |
| 08/29/2024 | $0.98 | $0.95 (-3.72%) | $0.98 | $0.92 | 14,800 | $7.18 M |
| 08/28/2024 | $0.93 | $0.91 (-2.08%) | $0.95 | $0.90 | 8,000 | $6.86 M |
| 08/27/2024 | $0.93 | $0.95 (2.12%) | $1.06 | $0.91 | 22,013 | $7.19 M |
| 08/26/2024 | $0.96 | $0.91 (-5.21%) | $1.19 | $0.91 | 137,232 | $6.89 M |
| 08/23/2024 | $0.90 | $0.98 (8.89%) | $1.05 | $0.90 | 46,800 | $7.42 M |
| 08/22/2024 | $0.88 | $0.89 (1.14%) | $0.96 | $0.88 | 15,700 | $6.74 M |
| 08/21/2024 | $0.92 | $0.92 (0%) | $1.00 | $0.92 | 3,700 | $7.00 M |
| 08/20/2024 | $0.91 | $0.88 (-3.3%) | $0.95 | $0.88 | 3,324 | $6.67 M |
| 08/19/2024 | $0.88 | $0.91 (3.41%) | $1.00 | $0.88 | 35,100 | $6.89 M |