Greenlite Ventures Inc. (GRNL)
OTCMKTS · Delayed Price · Currency is USD
0.0296
-0.0105 (-26.13%)
Sep 5, 2025, 3:49 PM EDT
Greenlite Ventures Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 5, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -15.50% | 7,375 |
Sep 4, 2025 | 0.03 | 0.04 | 0.02 | 0.04 | 0.04 | 100.00% | 115,800 |
Sep 3, 2025 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | -42.86% | 36,000 |
Sep 2, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -11.39% | 162,975 |
Aug 29, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -1.25% | 3,453 |
Aug 28, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | - | 6,000 |
Aug 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 869 |
Aug 26, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -17.10% | 145,305 |
Aug 25, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -3.50% | 2,201 |
Aug 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -16.67% | 10,000 |
Aug 21, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 40.02% | 32,268 |
Aug 20, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -22.09% | 116,161 |
Aug 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -5.24% | 26,900 |
Aug 18, 2025 | 0.04 | 0.07 | 0.04 | 0.06 | 0.06 | 28.98% | 19,500 |
Aug 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 7.14% | 6,000 |
Aug 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -41.50% | 8,552 |
Aug 13, 2025 | 0.05 | 0.07 | 0.04 | 0.07 | 0.07 | 66.01% | 46,222 |
Aug 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -9.90% | 55,577 |
Aug 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -18.64% | 250 |
Aug 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
Aug 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
Aug 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 24 |
Aug 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.59% | 40,100 |
Aug 4, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -40.65% | 171,583 |
Aug 1, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
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 |