Greenlite Ventures Inc. (GRNL)
OTCMKTS · Delayed Price · Currency is USD
0.1000
+0.0600 (150.00%)
Jul 31, 2025, 12:07 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 0.06 | 0.10 | 0.06 | 0.10 | 0.10 | 54.23% | 138,535 |
| Jul 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 8.07% | 7,893 |
| Jul 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 50 |
| Jul 28, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 50.00% | 20,000 |
| Jul 25, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -20.00% | 15,200 |
| Jul 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 30,000 |
| Jul 23, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 13,900 |
| Jul 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 34,672 |
| Jul 21, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 8.70% | 70,184 |
| Jul 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 17, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 84,500 |
| Jul 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 15.00% | 140,188 |
| Jul 15, 2025 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | 56.86% | 284,509 |
| Jul 14, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 6.25% | 42,150 |
| Jul 11, 2025 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | -30.03% | 337,246 |
| Jul 10, 2025 | 0.05 | 0.05 | 0.02 | 0.03 | 0.03 | 39.20% | 614,985 |
| Jul 9, 2025 | 0.01 | 0.03 | 0.01 | 0.02 | 0.02 | 146.40% | 1,649,112 |
| Jul 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.62% | 2,722 |
| Jul 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.60% | 17,750 |
| Jul 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 35.14% | 100 |
| Jul 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -26.00% | 7,750 |
| Jul 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jun 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.91% | 15,059 |
| Jun 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jun 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.47% | 25,400 |
| Jun 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jun 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 28.33% | 3,000 |
| Jun 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -27.27% | 134,709 |
| Jun 20, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | -13.91% | 197,747 |
| Jun 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.65% | 10,900 |
| Jun 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 21.18% | 7,900 |
| Jun 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.00% | 2,500 |
| Jun 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jun 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.04% | 2,500 |
| Jun 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 43.75% | 26,700 |
| Jun 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -20.00% | 125 |
| Jun 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.76% | 919,593 |
| Jun 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.00% | 1,238,308 |
| Jun 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 17.65% | 1,551,826 |
| Jun 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.57% | 58,276 |
| Jun 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.17% | 58,605 |
| Jun 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.12% | 53,995 |
| May 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.94% | 47,605 |
| May 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.33% | 47,578 |
| May 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.55% | 61,428 |
| May 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.22% | 36,200 |
| May 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| May 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 12.50% | 20,000 |
| May 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.97% | 22,935 |
| May 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 70.00% | 586,730 |