Greenlite Ventures Inc. (GRNL)
OTCMKTS · Delayed Price · Currency is USD
0.0250
0.00 (0.00%)
Oct 13, 2025, 12:28 PM EDT
Greenlite Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,500 |
| Oct 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 9, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.60% | 28,500 |
| Oct 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 20 |
| Oct 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 19.50% | 33,126 |
| Oct 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 43,000 |
| Oct 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.13% | 78,694 |
| Oct 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 19.50% | 750 |
| Sep 29, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -31.03% | 456,000 |
| Sep 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 30,500 |
| Sep 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 19, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 3.45% | 44,435 |
| Sep 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25,000 |
| Sep 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 16.00% | 6,896 |
| Sep 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.58% | 239,781 |
| Sep 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.78% | 2,500 |
| Sep 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 45.20% | 5,200 |
| Sep 10, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 131,716 |
| Sep 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 50.00% | 64,100 |
| Sep 8, 2025 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | -40.83% | 72,875 |
| 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 |