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

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20250.020.030.020.030.03-15.50%7,375
Sep 4, 20250.030.040.020.040.04100.00%115,800
Sep 3, 20250.040.040.020.020.02-42.86%36,000
Sep 2, 20250.040.040.030.040.04-11.39%162,975
Aug 29, 20250.030.040.030.040.04-1.25%3,453
Aug 28, 20250.060.060.040.040.04-6,000
Aug 27, 20250.040.040.040.040.04-869
Aug 26, 20250.040.040.030.040.04-17.10%145,305
Aug 25, 20250.040.050.040.050.05-3.50%2,201
Aug 22, 20250.050.050.050.050.05-16.67%10,000
Aug 21, 20250.050.060.050.060.0640.02%32,268
Aug 20, 20250.060.060.040.040.04-22.09%116,161
Aug 19, 20250.060.060.060.060.06-5.24%26,900
Aug 18, 20250.040.070.040.060.0628.98%19,500
Aug 15, 20250.050.050.050.050.057.14%6,000
Aug 14, 20250.040.040.040.040.04-41.50%8,552
Aug 13, 20250.050.070.040.070.0766.01%46,222
Aug 12, 20250.040.040.040.040.04-9.90%55,577
Aug 11, 20250.050.050.050.050.05-18.64%250
Aug 8, 20250.060.060.060.060.06--
Aug 7, 20250.060.060.060.060.06--
Aug 6, 20250.060.060.060.060.06-24
Aug 5, 20250.060.060.060.060.06-0.59%40,100
Aug 4, 20250.070.070.060.060.06-40.65%171,583
Aug 1, 20250.100.100.100.100.10--
Jul 31, 20250.060.100.060.100.1054.23%138,535
Jul 30, 20250.060.060.060.060.068.07%7,893
Jul 29, 20250.060.060.060.060.06-50
Jul 28, 20250.050.060.050.060.0650.00%20,000
Jul 25, 20250.050.050.040.040.04-20.00%15,200
Jul 24, 20250.050.050.050.050.05-30,000
Jul 23, 20250.060.060.050.050.05-13,900
Jul 22, 20250.050.050.050.050.05-34,672
Jul 21, 20250.060.060.050.050.058.70%70,184
Jul 18, 20250.050.050.050.050.05--
Jul 17, 20250.050.060.050.050.05-84,500
Jul 16, 20250.050.050.050.050.0515.00%140,188
Jul 15, 20250.030.050.030.040.0456.86%284,509
Jul 14, 20250.020.030.020.030.036.25%42,150
Jul 11, 20250.040.040.020.020.02-30.03%337,246
Jul 10, 20250.050.050.020.030.0339.20%614,985
Jul 9, 20250.010.030.010.020.02146.40%1,649,112
Jul 8, 20250.010.010.010.010.0110.62%2,722
Jul 7, 20250.010.010.010.010.01-9.60%17,750
Jul 3, 20250.010.010.010.010.0135.14%100
Jul 2, 20250.010.010.010.010.01-26.00%7,750
Jul 1, 20250.010.010.010.010.01--
Jun 30, 20250.010.010.010.010.01-2.91%15,059
Jun 27, 20250.010.010.010.010.01--
Jun 26, 20250.010.010.010.010.0111.47%25,400