Greenlite Ventures Inc. (GRNL)
OTCMKTS
· Delayed Price · Currency is USD
0.0073
-0.0015 (-17.05%)
Jun 4, 2025, 3:57 PM EDT
Greenlite Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -6.38% | 26,190 |
| 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 |
| May 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -30.00% | 80,000 |
| May 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.91% | 11,000 |
| May 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.96% | 1,098 |
| May 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.70% | 313,267 |
| May 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.00% | 121,700 |
| May 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.50% | 177,209 |
| May 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.87% | 20,602 |
| May 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 23,767 |
| May 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 37,137 |
| May 6, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -30.32% | 776,000 |
| May 5, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 19.23% | 55,400 |
| May 2, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -31.58% | 746,209 |
| May 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 55,500 |
| Apr 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 16.96% | 120,166 |
| Apr 29, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -22.27% | 620,829 |
| Apr 28, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -31.25% | 173,307 |
| Apr 25, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 10.34% | 1,644,711 |
| Apr 24, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 48.72% | 1,118,447 |
| Apr 23, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 30.00% | 4,785,477 |
| Apr 22, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 786,735 |
| Apr 21, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 47.06% | 1,793,193 |
| Apr 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Apr 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 199,310 |
| Apr 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.00% | 1,119,095 |
| Apr 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Apr 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 705,978 |
| Apr 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.00% | 43,800 |
| Apr 9, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -29.30% | 157,069 |
| Apr 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -17.77% | 241,359 |
| Apr 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.27% | 11,100 |
| Apr 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.70% | 262,377 |
| Apr 3, 2025 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | -43.37% | 96,076 |
| Apr 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 19.14% | 1,000 |
| Apr 1, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -12.53% | 2,845 |
| Mar 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 50 |
| Mar 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.95% | 9,266 |
| Mar 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.22% | 5,000 |
| Mar 26, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | 2.04% | 19,400 |
| Mar 25, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -31.94% | 80,200 |