2m 2m 2m 2m 2m 2m 2m
Greenlite Ventur (GRNL)
OTC
$1.44+$0.37 (+34.11%)
Price as of Jun 02, 2026- N/AMarket Cap
- -23.67%1-Year Change
- N/AIndustry
Greenlite Ventur (GRNL)
$1.44+$0.37 (+34.11%)
- 1 Month+19.58%Low Price$1.07High Price$1.44
- 3 Months-4.97%Low Price$1.07High Price$1.51
- 1 Year+16,782.35%Low Price$0.007High Price$2.34
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/02/2026 | 1.40 | 1.44 | 1.15 | 1.44 | +34.11% | 405 |
05/20/2026 | 1.07 | 1.07 | 1.07 | 1.07 | -10.83% | 100 |
05/06/2026 | 1.20 | 1.20 | 1.20 | 1.20 | 0.00% | 140 |
04/30/2026 | 1.20 | 1.20 | 1.20 | 1.20 | -19.46% | 250 |
04/07/2026 | 1.49 | 1.49 | 1.49 | 1.49 | -1.32% | 100 |
03/30/2026 | 1.51 | 1.51 | 1.51 | 1.51 | -16.30% | 525 |
02/19/2026 | 1.80 | 1.80 | 1.80 | 1.80 | -4.04% | 350 |
02/18/2026 | 1.88 | 1.88 | 1.88 | 1.88 | +17.50% | 123 |
02/17/2026 | 1.51 | 1.60 | 1.50 | 1.60 | -14.89% | 616 |
02/11/2026 | 1.88 | 1.88 | 1.88 | 1.88 | -6.00% | 152 |
02/09/2026 | 2.00 | 2.00 | 2.00 | 2.00 | +6.67% | 183 |
02/06/2026 | 1.88 | 1.88 | 1.88 | 1.88 | +28.38% | 154 |
02/03/2026 | 2.00 | 2.00 | 1.25 | 1.46 | -37.59% | 2,215 |
02/02/2026 | 2.34 | 2.34 | 2.34 | 2.34 | +0.43% | 278 |
01/30/2026 | 2.33 | 2.33 | 2.33 | 2.33 | -61.17% | 255 |
12/29/2025 |
1:200 Split | |||||
12/26/2025 | 1.80 | 10.00 | 1.80 | 6.00 | +193.40% | 985,552 |
12/24/2025 | 2.05 | 2.05 | 2.05 | 2.05 | +9.95% | 5,121 |
12/19/2025 | 1.86 | 1.86 | 1.86 | 1.86 | 0.00% | 30,530 |
12/17/2025 | 2.66 | 2.66 | 1.86 | 1.86 | -30.02% | 19,000 |
12/16/2025 | 2.66 | 2.66 | 2.66 | 2.66 | +42.90% | 1,000 |
12/15/2025 | 2.15 | 2.15 | 1.86 | 1.86 | -31.49% | 20,000 |
12/12/2025 | 1.86 | 2.72 | 1.86 | 2.72 | -9.50% | 3,500 |
12/10/2025 | 2.70 | 3.00 | 2.55 | 3.00 | +0.67% | 47,000 |
12/09/2025 | 2.98 | 2.98 | 2.98 | 2.98 | +49.00% | 32,531 |
12/05/2025 | 2.00 | 2.00 | 2.00 | 2.00 | -17.01% | 5,000 |
12/04/2025 | 2.28 | 2.41 | 1.80 | 2.41 | -19.67% | 118,147 |
12/03/2025 | 3.00 | 3.00 | 3.00 | 3.00 | 0.00% | 33,333 |
12/01/2025 | 2.42 | 3.00 | 2.42 | 3.00 | +53.06% | 181,355 |
11/28/2025 | 1.96 | 1.96 | 1.96 | 1.96 | -26.32% | 6,030 |
11/26/2025 | 2.66 | 2.66 | 2.66 | 2.66 | +46.15% | 500 |
11/25/2025 | 2.09 | 2.09 | 1.82 | 1.82 | -37.24% | 25,000 |
11/24/2025 | 2.40 | 2.90 | 1.84 | 2.90 | -8.37% | 112,100 |
11/19/2025 | 3.17 | 3.17 | 3.17 | 3.17 | -7.46% | 760 |
11/17/2025 | 2.91 | 3.42 | 2.91 | 3.42 | +42.50% | 1,500 |
11/14/2025 | 3.40 | 3.40 | 2.40 | 2.40 | -29.82% | 100,100 |
11/13/2025 | 4.12 | 4.12 | 3.42 | 3.42 | -24.34% | 151,200 |
11/11/2025 | 4.12 | 4.52 | 4.02 | 4.52 | +5.12% | 31,000 |
11/10/2025 | 4.30 | 4.30 | 4.30 | 4.30 | -8.94% | 40,000 |
11/07/2025 | 4.72 | 4.72 | 4.72 | 4.72 | +18.05% | 1,000 |
11/06/2025 | 4.06 | 4.06 | 4.00 | 4.00 | 0.00% | 11,923 |
11/03/2025 | 3.76 | 4.00 | 3.76 | 4.00 | +9.53% | 14,885 |
10/31/2025 | 3.65 | 3.65 | 3.65 | 3.65 | -2.87% | 350 |
10/29/2025 | 3.40 | 3.76 | 3.40 | 3.76 | +23.68% | 20,890 |
10/28/2025 | 3.00 | 3.40 | 2.20 | 3.04 | -11.88% | 88,784 |
10/24/2025 | 2.89 | 3.45 | 2.65 | 3.45 | -6.76% | 69,040 |
10/23/2025 | 4.22 | 4.22 | 3.70 | 3.70 | -22.92% | 40,090 |
10/20/2025 | 4.20 | 4.80 | 4.20 | 4.80 | +10.70% | 900 |
10/17/2025 | 4.76 | 5.00 | 4.34 | 4.34 | -9.67% | 7,927 |
10/16/2025 | 4.80 | 4.80 | 4.80 | 4.80 | +3.23% | 10,000 |
10/15/2025 | 4.84 | 4.84 | 4.20 | 4.65 | -7.00% | 87,090 |
10/13/2025 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | 1,500 |
10/09/2025 | 4.78 | 5.00 | 4.78 | 5.00 | +4.60% | 28,500 |
10/07/2025 | 4.61 | 4.78 | 4.20 | 4.78 | +19.50% | 33,126 |
10/06/2025 | 4.32 | 4.32 | 4.00 | 4.00 | -4.76% | 43,000 |
10/03/2025 | 4.55 | 4.78 | 4.20 | 4.20 | -12.13% | 78,694 |
09/30/2025 | 4.78 | 4.78 | 4.78 | 4.78 | +19.50% | 750 |
09/29/2025 | 5.00 | 5.00 | 3.84 | 4.00 | -31.03% | 456,000 |
09/24/2025 | 6.00 | 6.00 | 5.80 | 5.80 | -3.33% | 30,500 |
09/19/2025 | 4.00 | 6.00 | 4.00 | 6.00 | +3.45% | 44,435 |
09/18/2025 | 5.80 | 5.80 | 5.80 | 5.80 | 0.00% | 25,000 |
09/17/2025 | 5.78 | 5.80 | 5.78 | 5.80 | +16.00% | 6,896 |
09/16/2025 | 5.00 | 5.16 | 5.00 | 5.00 | -4.58% | 239,781 |
09/15/2025 | 5.24 | 5.24 | 5.24 | 5.24 | -9.78% | 2,500 |
09/11/2025 | 5.81 | 5.81 | 5.81 | 5.81 | +45.20% | 5,200 |
09/10/2025 | 5.00 | 5.00 | 4.00 | 4.00 | -33.33% | 131,716 |
09/09/2025 | 6.00 | 6.02 | 6.00 | 6.00 | +50.00% | 64,100 |
09/08/2025 | 7.60 | 7.60 | 4.00 | 4.00 | -40.83% | 72,875 |
09/05/2025 | 4.20 | 6.76 | 4.20 | 6.76 | -15.50% | 7,375 |
09/04/2025 | 6.80 | 8.00 | 4.00 | 8.00 | +100.00% | 115,800 |
09/03/2025 | 7.00 | 7.00 | 4.00 | 4.00 | -42.86% | 36,000 |
09/02/2025 | 7.00 | 7.00 | 5.20 | 7.00 | -11.39% | 162,975 |
08/29/2025 | 6.00 | 7.90 | 6.00 | 7.90 | -1.25% | 3,453 |
08/28/2025 | 11.80 | 11.80 | 8.00 | 8.00 | 0.00% | 6,000 |
08/27/2025 | 8.00 | 8.00 | 8.00 | 8.00 | 0.00% | 869 |
08/26/2025 | 8.60 | 8.60 | 6.00 | 8.00 | -17.10% | 145,305 |
08/25/2025 | 8.60 | 9.65 | 8.60 | 9.65 | -3.50% | 2,201 |
08/22/2025 | 10.00 | 10.00 | 10.00 | 10.00 | -16.67% | 10,000 |
08/21/2025 | 10.52 | 12.00 | 10.52 | 12.00 | +40.02% | 32,268 |
08/20/2025 | 11.72 | 12.00 | 8.57 | 8.57 | -22.09% | 116,161 |
08/19/2025 | 12.00 | 12.00 | 11.00 | 11.00 | -5.24% | 26,900 |
08/18/2025 | 8.02 | 13.90 | 8.02 | 11.61 | +28.98% | 19,500 |
08/15/2025 | 9.00 | 9.00 | 9.00 | 9.00 | +7.14% | 6,000 |
08/14/2025 | 8.44 | 8.44 | 8.40 | 8.40 | -41.50% | 8,552 |
08/13/2025 | 10.20 | 14.36 | 8.50 | 14.36 | +66.01% | 46,222 |
08/12/2025 | 8.00 | 8.65 | 7.46 | 8.65 | -9.90% | 55,577 |
08/11/2025 | 9.60 | 9.60 | 9.60 | 9.60 | -18.64% | 250 |
08/05/2025 | 11.80 | 11.80 | 11.04 | 11.80 | -0.59% | 40,100 |
08/04/2025 | 13.53 | 13.93 | 11.43 | 11.87 | -40.65% | 171,583 |
07/31/2025 | 12.97 | 20.00 | 12.97 | 20.00 | +54.23% | 138,535 |
07/30/2025 | 11.40 | 12.97 | 11.40 | 12.97 | +8.07% | 7,893 |
07/28/2025 | 10.80 | 12.00 | 10.80 | 12.00 | +50.00% | 20,000 |
07/25/2025 | 9.95 | 9.95 | 8.00 | 8.00 | -20.00% | 15,200 |
07/24/2025 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | 30,000 |
07/23/2025 | 11.90 | 11.90 | 9.95 | 10.00 | 0.00% | 13,900 |
07/22/2025 | 9.20 | 10.00 | 9.20 | 10.00 | 0.00% | 34,672 |
07/21/2025 | 12.00 | 12.00 | 10.00 | 10.00 | +8.70% | 71,184 |
07/17/2025 | 10.70 | 11.20 | 9.20 | 9.20 | 0.00% | 84,500 |
07/16/2025 | 9.28 | 10.20 | 9.00 | 9.20 | +15.00% | 140,188 |
07/15/2025 | 5.20 | 10.00 | 5.20 | 8.00 | +56.86% | 284,709 |