Skip to main content
Greenlite Ventures Inc. (GRNL)
OTCMKTS · Delayed Price · Currency is USD
0.459
0.00 (0.00%)
Dec 24, 2024, 4:00 PM EST

Greenlite Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20240.460.460.460.460.46--
Dec 23, 20240.460.460.460.460.46--
Dec 20, 20240.510.510.460.460.46-37.10%5,000
Dec 19, 20240.730.730.730.730.7315.86%1,000
Dec 18, 20240.570.630.570.630.6310.49%2,000
Dec 17, 20240.510.570.510.570.57-13.32%4,350
Dec 16, 20240.660.660.660.660.66-16.24%115
Dec 13, 20240.790.790.790.790.79--
Dec 12, 20240.510.790.510.790.79-1.70%1,150
Dec 11, 20240.800.800.740.800.8025.06%1,945
Dec 10, 20240.690.710.640.640.64-5.85%8,885
Dec 9, 20240.420.680.420.680.686.85%1,300
Dec 6, 20240.580.640.580.640.6410.01%2,365
Dec 5, 20240.580.580.580.580.58--
Dec 4, 20240.530.580.380.580.589.96%11,291
Dec 3, 20240.530.530.530.530.53-50
Dec 2, 20240.530.530.530.530.53-21.17%2,589
Nov 29, 20240.670.670.670.670.670.05%-
Nov 27, 20240.530.710.530.670.6710.95%3,420
Nov 26, 20240.600.600.560.600.600.15%5,200
Nov 25, 20240.600.650.550.600.606.05%8,467
Nov 22, 20240.560.560.560.560.56--
Nov 21, 20240.570.580.560.560.56-13.07%2,500
Nov 20, 20240.650.650.650.650.65--
Nov 19, 20240.450.650.450.650.658.31%400
Nov 18, 20240.650.650.600.600.6015.39%500
Nov 15, 20240.520.520.520.520.521.96%1,480
Nov 14, 20240.840.840.510.510.51-34.78%24,225
Nov 13, 20240.950.950.780.780.78-13.11%250
Nov 12, 20240.900.900.900.900.90-633
Nov 11, 20240.900.900.900.900.90-2.69%1,560
Nov 8, 20240.920.920.920.920.92--
Nov 7, 20241.001.000.900.920.924.22%420
Nov 6, 20241.001.000.850.890.89-0.29%3,900
Nov 5, 20241.451.450.820.890.89-38.62%38,932
Nov 4, 20241.651.651.451.451.45-12.12%700
Nov 1, 20241.701.701.651.651.6522.22%220
Oct 31, 20241.351.351.351.351.35--
Oct 30, 20241.401.401.351.351.35-3.57%1,382
Oct 29, 20241.431.431.401.401.40-5.28%418
Oct 28, 20241.431.531.421.481.484.08%1,870
Oct 25, 20241.421.421.421.421.42-5.33%100
Oct 24, 20241.501.501.501.501.50-50
Oct 23, 20241.551.551.501.501.50-5.36%300
Oct 22, 20241.551.591.551.591.59-0.94%275
Oct 21, 20241.611.611.601.601.608.11%379
Oct 18, 20241.471.511.471.481.480.68%10,233
Oct 17, 20241.821.821.471.471.47-20.54%4,841
Oct 16, 20241.951.951.851.851.85-2.12%625
Oct 15, 20241.891.891.881.891.89-3,663
Oct 14, 20241.991.991.501.891.89-6.44%5,058
Oct 11, 20242.032.041.982.022.02-1.46%1,200
Oct 10, 20242.042.052.042.052.050.99%700
Oct 9, 20241.982.071.982.032.03-1.46%1,139
Oct 8, 20242.052.071.622.062.068.42%11,578
Oct 7, 20241.921.921.861.901.90-9.52%2,910
Oct 4, 20242.102.102.102.102.106.54%110
Oct 3, 20242.182.181.971.971.97-12.40%1,827
Oct 2, 20242.252.252.252.252.25--
Oct 1, 20242.222.252.022.252.25-1.32%7,335
Sep 30, 20242.232.282.202.282.281.33%17,200
Sep 27, 20242.322.322.252.252.25-1.19%6,704
Sep 26, 20242.282.282.282.282.28-0.13%3,500
Sep 25, 20242.312.342.282.282.28-1.30%2,823
Sep 24, 20242.182.312.182.312.315.96%12,051
Sep 23, 20242.192.202.182.182.180.46%3,109
Sep 20, 20242.182.182.172.172.17-1,100
Sep 19, 20242.172.172.172.172.170.93%1,430
Sep 18, 20242.122.162.122.152.150.47%3,746
Sep 17, 20242.072.142.072.142.140.33%700
Sep 16, 20242.122.132.052.132.131.09%2,705
Sep 13, 20242.052.142.052.112.115.50%13,500
Sep 12, 20242.002.001.972.002.001.78%1,455
Sep 11, 20241.851.971.851.971.97-0.25%260
Sep 10, 20241.962.221.851.971.971.55%24,695
Sep 9, 20241.992.021.811.941.94-0.51%13,990
Sep 6, 20241.961.961.811.951.951.04%5,020
Sep 5, 20242.052.051.701.931.931.58%14,973
Sep 4, 20242.402.401.841.901.90-19.83%10,980
Sep 3, 20242.262.382.262.372.374.87%23,599
Aug 30, 20242.652.651.982.262.26-6.22%15,850
Aug 29, 20241.942.411.942.412.4130.27%44,545
Aug 28, 20241.701.861.701.851.859.47%11,866
Aug 27, 20242.222.221.311.691.69-23.53%24,430
Aug 26, 20242.832.831.432.212.21-21.91%73,900
Aug 23, 20242.832.842.582.832.830.35%13,379
Aug 22, 20242.682.822.582.822.826.82%28,986
Aug 21, 20242.322.702.112.642.6413.79%44,294
Aug 20, 20242.342.421.652.322.3213.17%27,500
Aug 19, 20241.422.461.422.052.0544.37%56,600
Aug 16, 20241.401.421.401.421.425.19%3,069
Aug 15, 20241.311.351.311.351.353.05%6,103
Aug 14, 20241.331.331.171.311.31-1.50%560
Aug 13, 20241.321.331.241.331.330.76%4,939
Aug 12, 20241.301.321.181.321.321.15%3,300
Aug 9, 20241.261.311.261.311.314.40%11,280
Aug 8, 20241.241.261.241.251.250.81%4,054
Aug 7, 20241.241.261.241.241.241.64%9,650
Aug 6, 20241.221.221.221.221.22-121
Aug 5, 20241.221.231.211.221.22-0.81%2,975