Greenlite Ventures Inc. (GRNL)
OTCMKTS
· Delayed Price · Currency is USD
0.0200
-0.0010 (16.96%)
Apr 30, 2025, 11:59 AM EDT
Greenlite Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 15.20% | 3,500 |
| Mar 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 39,185 |
| Mar 20, 2025 | 0.07 | 0.07 | 0.05 | 0.06 | 0.06 | -24.70% | 87,509 |
| Mar 19, 2025 | 0.10 | 0.10 | 0.06 | 0.07 | 0.07 | -24.32% | 26,500 |
| Mar 18, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Mar 17, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 2,145 |
| Mar 14, 2025 | 0.11 | 0.11 | 0.07 | 0.10 | 0.10 | 16.12% | 113,705 |
| Mar 13, 2025 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | - | 15,338 |
| Mar 12, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -22.73% | 16,750 |
| Mar 11, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 19,455 |
| Mar 10, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | 10.00% | 55,671 |
| Mar 7, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -6.98% | 29,128 |
| Mar 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.88% | 15,200 |
| Mar 5, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -12.00% | 21,415 |
| Mar 4, 2025 | 0.14 | 0.14 | 0.11 | 0.12 | 0.12 | -13.72% | 51,189 |
| Mar 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.29% | 3,000 |
| Feb 28, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -0.68% | 4,150 |
| Feb 27, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -7.33% | 13,642 |
| Feb 26, 2025 | 0.20 | 0.20 | 0.14 | 0.14 | 0.14 | -16.47% | 28,950 |
| Feb 25, 2025 | 0.20 | 0.20 | 0.15 | 0.17 | 0.17 | -15.00% | 29,501 |
| Feb 24, 2025 | 0.17 | 0.24 | 0.17 | 0.20 | 0.20 | -16.67% | 7,708 |
| Feb 21, 2025 | 0.19 | 0.24 | 0.19 | 0.24 | 0.24 | 9.09% | 6,000 |
| Feb 20, 2025 | 0.19 | 0.25 | 0.19 | 0.22 | 0.22 | 0.19% | 32,950 |