Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Greenidge Generations Hldgs Inc (NQ: GREE )

2.990 -0.090 (-2.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2022 3.080 3.130 2.960 2.990 287,113 -0.09(-2.92%)
Jun 27, 2022 3.180 3.230 3.020 3.080 230,107 -0.09(-2.84%)
Jun 24, 2022 3.200 3.360 3.110 3.170 1,645,195 +0.00(+0.00%)
Jun 23, 2022 3.130 3.230 3.000 3.170 540,127 +0.04(+1.28%)
Jun 22, 2022 3.210 3.480 3.130 3.130 322,510 -0.18(-5.30%)
Jun 21, 2022 3.230 3.715 3.230 3.305 655,467 +0.22(+6.96%)
Jun 17, 2022 3.210 3.330 3.090 3.090 433,036 -0.03(-0.96%)
Jun 16, 2022 3.130 3.280 3.060 3.120 306,077 -0.11(-3.41%)
Jun 15, 2022 3.050 3.375 3.010 3.230 509,245 +0.18(+5.90%)
Jun 14, 2022 3.090 3.250 2.950 3.050 391,707 +0.05(+1.67%)
Jun 13, 2022 3.340 3.450 2.950 3.000 717,994 -0.70(-18.92%)
Jun 10, 2022 3.750 3.900 3.660 3.700 355,372 -0.20(-5.13%)
Jun 09, 2022 4.050 4.100 3.870 3.900 294,575 -0.21(-5.11%)
Jun 08, 2022 4.330 4.481 4.070 4.110 471,770 -0.22(-5.08%)
Jun 07, 2022 4.290 4.360 4.190 4.330 267,252 +0.01(+0.23%)
Jun 06, 2022 4.390 4.410 4.160 4.320 403,129 +0.04(+0.93%)
Jun 03, 2022 4.630 4.630 4.190 4.280 581,694 -0.36(-7.76%)
Jun 02, 2022 4.530 4.765 4.450 4.640 303,873 +0.10(+2.20%)
Jun 01, 2022 4.710 4.800 4.430 4.540 302,392 -0.24(-5.02%)
May 31, 2022 4.870 4.980 4.654 4.780 295,174 +0.08(+1.70%)
May 27, 2022 4.570 4.720 4.470 4.700 239,642 +0.19(+4.21%)
May 26, 2022 4.400 4.780 4.310 4.510 267,098 +0.05(+1.12%)
May 25, 2022 4.380 4.570 4.315 4.460 333,340 -0.05(-1.11%)
May 24, 2022 4.680 4.680 4.330 4.510 321,323 -0.32(-6.63%)
May 23, 2022 4.910 4.980 4.700 4.830 293,796 +0.03(+0.63%)
May 20, 2022 5.350 5.370 4.675 4.800 421,548 -0.41(-7.87%)
May 19, 2022 5.090 5.410 5.090 5.210 236,927 +0.04(+0.77%)
May 18, 2022 5.320 5.580 5.080 5.170 250,999 -0.33(-6.00%)
May 17, 2022 5.450 5.670 5.290 5.500 264,160 +0.34(+6.59%)
May 16, 2022 4.990 5.320 4.910 5.160 305,845 +0.04(+0.78%)
May 13, 2022 4.900 5.295 4.830 5.120 608,205 +0.38(+8.02%)
May 12, 2022 4.410 5.020 4.310 4.740 461,722 +0.16(+3.49%)
May 11, 2022 5.110 5.350 4.580 4.580 372,275 -0.76(-14.23%)
May 10, 2022 5.650 5.789 5.180 5.340 223,338 -0.18(-3.26%)
May 09, 2022 5.830 5.850 5.290 5.520 291,726 -0.53(-8.76%)
May 06, 2022 6.210 6.330 5.950 6.050 180,448 -0.24(-3.82%)
May 05, 2022 6.690 6.690 6.138 6.290 226,800 -0.60(-8.71%)
May 04, 2022 6.480 6.950 6.180 6.890 517,682 +0.41(+6.33%)
May 03, 2022 6.470 6.673 6.340 6.480 184,780 -0.06(-0.92%)
May 02, 2022 6.230 6.720 6.120 6.540 247,828 +0.27(+4.31%)
Apr 29, 2022 6.480 6.780 6.230 6.270 298,163 -0.27(-4.13%)
Apr 28, 2022 6.480 6.620 6.230 6.540 336,697 +0.11(+1.71%)
Apr 27, 2022 6.320 6.640 6.260 6.430 395,138 +0.03(+0.47%)
Apr 26, 2022 6.790 6.840 6.270 6.400 352,803 -0.33(-4.90%)
Apr 25, 2022 6.810 7.288 6.650 6.730 311,539 -0.18(-2.60%)
Apr 22, 2022 7.450 7.620 6.680 6.910 442,527 -0.53(-7.12%)
Apr 21, 2022 8.300 7.360 7.440 378,053 -0.61(-7.58%)
Apr 20, 2022 8.390 8.410 7.920 8.050 316,052 -0.42(-4.96%)
Apr 19, 2022 7.800 8.780 7.740 8.470 405,560 +0.61(+7.76%)
Apr 18, 2022 8.050 8.195 7.700 7.860 388,505 -0.33(-4.03%)
Apr 14, 2022 8.410 8.480 8.090 8.190 280,106 -0.30(-3.53%)
Apr 13, 2022 8.060 8.590 8.060 8.490 370,525 +0.33(+4.04%)
Apr 12, 2022 8.710 8.900 8.100 8.160 514,265 -0.46(-5.34%)
Apr 11, 2022 8.320 8.950 8.100 8.620 517,781 +0.08(+0.94%)
Apr 08, 2022 8.640 9.210 8.200 8.540 779,503 -0.14(-1.61%)
Apr 07, 2022 9.140 9.135 8.430 8.680 533,459 -0.27(-3.02%)
Apr 06, 2022 10.38 10.38 8.830 8.950 1,697,161 -1.79(-16.67%)
Apr 05, 2022 10.82 11.70 10.53 10.74 1,144,309 -0.29(-2.63%)
Apr 04, 2022 11.45 11.83 10.00 11.03 2,685,872 -0.49(-4.25%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.