Latest:

Fat Pitch Financials

Special situation stocks and value investing

Stock Quote

Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greenidge Generations Hldgs Inc (NQ: GREE )

0.8327 +0.0227 (+2.80%)
Streaming Delayed Price Updated: 10:44 AM EST, Jan 31, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2023 0.8974 0.9000 0.8021 0.8105 634,047 -0.07(-7.59%)
Jan 27, 2023 0.8800 0.9200 0.8500 0.8771 763,694 -0.01(-0.86%)
Jan 26, 2023 0.8900 0.9330 0.8500 0.8847 518,359 +0.01(+0.92%)
Jan 25, 2023 0.8475 0.8996 0.8210 0.8766 619,557 -0.00(-0.39%)
Jan 24, 2023 0.9750 0.9799 0.8200 0.8800 1,089,762 -0.10(-10.65%)
Jan 23, 2023 0.9400 1.050 0.9001 0.9849 1,615,789 +0.06(+6.27%)
Jan 20, 2023 0.8600 0.9600 0.8500 0.9268 1,434,530 +0.05(+5.29%)
Jan 19, 2023 0.7500 0.9000 0.7400 0.8802 2,082,622 +0.11(+14.18%)
Jan 18, 2023 0.9700 0.9800 0.7150 0.7709 3,077,083 -0.21(-21.33%)
Jan 17, 2023 1.110 1.150 0.9510 0.9799 3,063,784 -0.08(-7.56%)
Jan 13, 2023 1.060 1.390 0.9500 1.060 8,414,074 +0.00(+0.00%)
Jan 12, 2023 0.7300 1.200 0.7053 1.060 10,491,525 +0.40(+61.56%)
Jan 11, 2023 0.6100 0.6909 0.5903 0.6561 2,118,634 +0.07(+11.94%)
Jan 10, 2023 0.5500 0.6200 0.5100 0.5861 2,380,633 +0.05(+8.54%)
Jan 09, 2023 0.3916 0.6535 0.3916 0.5400 6,302,605 +0.15(+37.90%)
Jan 06, 2023 0.4099 0.4099 0.3500 0.3916 983,098 -0.00(-0.86%)
Jan 05, 2023 0.3700 0.4199 0.3500 0.3950 1,066,099 +0.03(+8.01%)
Jan 04, 2023 0.3000 0.4754 0.2800 0.3657 4,998,305 +0.09(+32.26%)
Jan 03, 2023 0.3049 0.3100 0.2700 0.2765 433,641 -0.01(-4.36%)
Dec 30, 2022 0.2845 0.3049 0.2625 0.2891 455,058 +0.01(+5.01%)
Dec 29, 2022 0.2800 0.3200 0.2691 0.2753 801,338 -0.01(-4.84%)
Dec 28, 2022 0.2299 0.3200 0.2237 0.2893 1,446,565 +0.05(+22.07%)
Dec 27, 2022 0.2502 0.2750 0.2202 0.2370 657,981 -0.01(-5.20%)
Dec 23, 2022 0.2700 0.2800 0.2500 0.2500 831,753 -0.01(-3.85%)
Dec 22, 2022 0.2900 0.2925 0.2500 0.2600 742,810 -0.02(-6.94%)
Dec 21, 2022 0.3300 0.3399 0.2752 0.2794 738,579 -0.02(-7.24%)
Dec 20, 2022 0.3500 0.3570 0.2900 0.3012 1,912,709 -0.07(-17.97%)
Dec 19, 2022 0.3100 0.4500 0.3050 0.3672 2,391,219 +0.12(+46.88%)
Dec 16, 2022 0.4101 0.4199 0.2500 0.2500 1,343,538 -0.16(-38.98%)
Dec 15, 2022 0.4400 0.4487 0.4010 0.4097 398,461 -0.03(-7.08%)
Dec 14, 2022 0.4400 0.4748 0.4400 0.4409 367,218 +0.00(+0.18%)
Dec 13, 2022 0.5049 0.5200 0.3300 0.4401 734,651 -0.04(-9.03%)
Dec 12, 2022 0.4901 0.5212 0.4662 0.4838 572,928 -0.02(-3.63%)
Dec 09, 2022 0.4900 0.5600 0.4803 0.5020 267,756 +0.01(+2.18%)
Dec 08, 2022 0.4920 0.5190 0.4811 0.4913 124,631 +0.01(+1.19%)
Dec 07, 2022 0.4783 0.5000 0.4783 0.4855 158,078 -0.00(-0.94%)
Dec 06, 2022 0.5660 0.5699 0.4800 0.4901 537,723 -0.06(-11.31%)
Dec 05, 2022 0.6213 0.6213 0.5505 0.5526 372,206 -0.03(-5.25%)
Dec 02, 2022 0.6200 0.6400 0.5832 0.5832 413,241 -0.04(-6.52%)
Dec 01, 2022 0.6409 0.6499 0.6130 0.6239 246,142 -0.02(-2.47%)
Nov 30, 2022 0.5950 0.6424 0.5601 0.6397 448,868 +0.08(+13.30%)
Nov 29, 2022 0.5800 0.5902 0.5600 0.5646 207,195 -0.01(-2.12%)
Nov 28, 2022 0.5800 0.6300 0.5610 0.5768 235,116 -0.02(-2.90%)
Nov 25, 2022 0.5900 0.6152 0.5815 0.5940 149,457 -0.01(-1.62%)
Nov 23, 2022 0.5500 0.6189 0.5500 0.6038 380,001 +0.05(+9.78%)
Nov 22, 2022 0.5900 0.6000 0.5500 0.5500 260,013 -0.02(-3.95%)
Nov 21, 2022 0.5601 0.6100 0.5300 0.5726 390,135 +0.01(+1.61%)
Nov 18, 2022 0.6600 0.6690 0.5550 0.5635 709,443 -0.08(-11.87%)
Nov 17, 2022 0.6700 0.6765 0.6250 0.6394 501,798 -0.05(-7.48%)
Nov 16, 2022 0.7611 0.7800 0.6910 0.6911 378,805 -0.07(-9.08%)
Nov 15, 2022 0.8200 0.8590 0.7600 0.7601 380,830 -0.09(-10.87%)
Nov 14, 2022 0.9000 0.9100 0.8300 0.8528 340,420 -0.08(-8.30%)
Nov 11, 2022 0.7090 0.9300 0.7090 0.9300 864,421 +0.21(+28.45%)
Nov 10, 2022 0.6800 0.7500 0.6800 0.7240 333,807 +0.07(+11.30%)
Nov 09, 2022 0.7200 0.7200 0.6150 0.6505 652,055 -0.06(-8.69%)
Nov 08, 2022 0.8000 0.8000 0.7051 0.7124 666,404 -0.07(-9.36%)
Nov 07, 2022 0.8200 0.8300 0.7701 0.7860 372,972 -0.03(-3.38%)
Nov 04, 2022 0.8366 0.8461 0.7900 0.8135 474,273 -0.02(-1.99%)
Nov 03, 2022 0.8000 0.8500 0.7989 0.8300 462,541 +0.01(+1.08%)
Nov 02, 2022 0.8800 0.9000 0.8211 0.8211 402,099 -0.07(-7.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.