Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greenlane Holdings Inc Cl A (NQ: GNLN )

0.5169 -0.0211 (-3.92%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 15, 2024 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 (%)
May 14, 2024 0.5200 0.5490 0.5050 0.5380 238,281 +0.01(+1.70%)
May 13, 2024 0.5400 0.5800 0.5000 0.5290 379,127 -0.00(-0.58%)
May 10, 2024 0.5810 0.5949 0.5200 0.5321 456,097 -0.05(-8.57%)
May 09, 2024 0.5940 0.6250 0.5701 0.5820 74,916 -0.02(-3.00%)
May 08, 2024 0.6300 0.6396 0.5813 0.6000 103,074 -0.01(-1.90%)
May 07, 2024 0.6076 0.6299 0.6050 0.6116 104,835 +0.01(+1.59%)
May 06, 2024 0.6000 0.6245 0.5694 0.6020 239,303 -0.01(-2.42%)
May 03, 2024 0.6300 0.6500 0.5500 0.6169 222,208 +0.01(+1.06%)
May 02, 2024 0.6420 0.6700 0.5103 0.6104 399,674 -0.03(-4.92%)
May 01, 2024 0.8000 0.8200 0.6410 0.6420 713,921 -0.13(-16.51%)
Apr 30, 2024 0.7200 0.8400 0.6505 0.7690 2,138,589 +0.06(+8.16%)
Apr 29, 2024 0.6700 0.7400 0.6351 0.7110 656,987 +0.07(+11.79%)
Apr 26, 2024 0.5299 0.6700 0.5235 0.6360 1,012,560 +0.11(+21.49%)
Apr 25, 2024 0.5385 0.5599 0.5100 0.5235 413,206 -0.03(-5.11%)
Apr 24, 2024 0.5700 0.6000 0.5500 0.5517 365,508 -0.05(-8.05%)
Apr 23, 2024 0.5900 0.6138 0.5600 0.6000 292,253 -0.00(-0.81%)
Apr 22, 2024 0.6000 0.6150 0.5622 0.6049 421,794 -0.02(-3.74%)
Apr 19, 2024 0.6500 0.7170 0.5800 0.6284 1,150,439 -0.03(-4.80%)
Apr 18, 2024 0.5700 0.7050 0.5450 0.6601 1,272,252 +0.09(+15.58%)
Apr 17, 2024 0.5999 0.6067 0.5280 0.5711 596,948 -0.04(-5.87%)
Apr 16, 2024 0.6898 0.6898 0.5621 0.6067 576,762 -0.09(-12.92%)
Apr 15, 2024 0.6200 0.7000 0.5350 0.6967 1,763,164 +0.10(+16.14%)
Apr 12, 2024 0.5729 0.6000 0.5118 0.5999 605,171 +0.03(+5.26%)
Apr 11, 2024 0.5020 0.5700 0.4900 0.5699 612,764 +0.06(+11.75%)
Apr 10, 2024 0.5200 0.5405 0.4900 0.5100 428,791 -0.03(-5.33%)
Apr 09, 2024 0.5199 0.5450 0.4900 0.5387 823,396 +0.02(+4.60%)
Apr 08, 2024 0.6200 0.6300 0.5006 0.5150 2,548,045 -0.02(-4.61%)
Apr 05, 2024 0.5634 0.6100 0.5213 0.5399 1,268,267 +0.01(+0.95%)
Apr 04, 2024 0.5600 0.6600 0.5136 0.5348 2,390,312 +0.02(+4.86%)
Apr 03, 2024 0.4523 0.6000 0.4523 0.5100 1,452,147 +0.04(+8.97%)
Apr 02, 2024 0.4600 0.4898 0.4270 0.4680 82,950 +0.01(+1.72%)
Apr 01, 2024 0.5100 0.5355 0.4500 0.4601 96,575 -0.06(-11.52%)
Mar 28, 2024 0.5290 0.5500 0.4832 0.5200 157,173 -0.00(-0.38%)
Mar 27, 2024 0.5500 0.5660 0.4800 0.5220 169,866 -0.02(-4.22%)
Mar 26, 2024 0.5200 0.5660 0.5080 0.5450 245,241 +0.04(+7.92%)
Mar 25, 2024 0.5831 0.6200 0.5000 0.5050 438,714 -0.08(-13.38%)
Mar 22, 2024 0.5400 0.7180 0.5300 0.5830 1,485,069 +0.03(+4.93%)
Mar 21, 2024 0.5500 0.6000 0.4700 0.5556 374,707 +0.02(+4.03%)
Mar 20, 2024 0.5500 0.5500 0.4700 0.5341 45,412 -0.00(-0.02%)
Mar 19, 2024 0.5900 0.5990 0.5000 0.5342 111,060 -0.03(-5.93%)
Mar 18, 2024 0.4500 0.5964 0.4500 0.5679 167,695 +0.13(+29.07%)
Mar 15, 2024 0.4400 0.4700 0.4400 0.4400 20,842 -0.03(-5.40%)
Mar 14, 2024 0.4900 0.5100 0.4500 0.4651 19,533 -0.02(-4.71%)
Mar 13, 2024 0.5050 0.5050 0.4720 0.4881 10,358 -0.00(-0.39%)
Mar 12, 2024 0.4900 0.5049 0.4707 0.4900 116,781 +0.00(+0.00%)
Mar 11, 2024 0.4786 0.4900 0.4503 0.4900 23,763 +0.02(+3.38%)
Mar 08, 2024 0.4750 0.4775 0.4722 0.4740 14,220 +0.02(+5.33%)
Mar 07, 2024 0.4700 0.4738 0.4500 0.4500 16,998 -0.02(-5.06%)
Mar 06, 2024 0.4554 0.4770 0.4010 0.4740 16,092 +0.02(+3.36%)
Mar 05, 2024 0.4500 0.4708 0.4400 0.4586 42,196 +0.02(+3.76%)
Mar 04, 2024 0.4616 0.4638 0.4400 0.4420 12,886 -0.02(-3.95%)
Mar 01, 2024 0.4600 0.4699 0.4420 0.4602 24,395 -0.01(-2.06%)
Feb 29, 2024 0.4800 0.4800 0.4400 0.4699 11,159 +0.02(+5.60%)
Feb 28, 2024 0.4700 0.4900 0.4400 0.4450 56,765 -0.02(-5.32%)
Feb 27, 2024 0.5000 0.5000 0.4550 0.4700 9,207 -0.01(-2.08%)
Feb 26, 2024 0.4388 0.4840 0.4388 0.4800 13,481 +0.03(+6.67%)
Feb 23, 2024 0.4400 0.4600 0.4400 0.4500 11,327 +0.02(+4.65%)
Feb 22, 2024 0.4635 0.4701 0.4200 0.4300 31,955 -0.02(-3.85%)
Feb 21, 2024 0.4714 0.4714 0.4100 0.4472 42,808 -0.01(-2.78%)
Feb 20, 2024 0.4500 0.4600 0.4400 0.4600 19,875 +0.03(+7.83%)
Feb 16, 2024 0.4115 0.4728 0.4100 0.4266 86,063 +0.02(+3.67%)
Feb 15, 2024 0.4200 0.4300 0.4001 0.4115 24,105 +0.02(+5.51%)
Feb 14, 2024 0.4036 0.4370 0.3828 0.3900 31,646 +0.02(+4.00%)
Feb 13, 2024 0.4000 0.4100 0.3740 0.3750 60,189 -0.02(-4.58%)
Feb 12, 2024 0.3820 0.4033 0.3820 0.3930 79,348 -0.01(-1.75%)
Feb 09, 2024 0.4100 0.4113 0.3707 0.4000 64,362 -0.01(-1.23%)
Feb 08, 2024 0.4300 0.4286 0.4050 0.4050 55,555 -0.01(-1.46%)
Feb 07, 2024 0.4519 0.4519 0.4100 0.4110 72,609 -0.05(-10.65%)
Feb 06, 2024 0.4300 0.4600 0.4300 0.4600 9,786 +0.02(+4.47%)
Feb 05, 2024 0.4500 0.4757 0.4210 0.4403 67,256 -0.01(-2.44%)
Feb 02, 2024 0.4850 0.4900 0.4513 0.4513 38,614 -0.03(-6.00%)
Feb 01, 2024 0.4854 0.5000 0.4700 0.4801 8,541 -0.01(-1.60%)
Jan 31, 2024 0.4950 0.5001 0.4515 0.4879 65,036 +0.00(+0.37%)
Jan 30, 2024 0.5200 0.5200 0.4861 0.4861 24,893 +0.00(+0.00%)
Jan 29, 2024 0.4770 0.5000 0.4500 0.4861 54,219 +0.01(+1.87%)
Jan 26, 2024 0.4600 0.4838 0.4500 0.4772 25,807 +0.02(+3.78%)
Jan 25, 2024 0.4500 0.4598 0.4500 0.4598 32,576 +0.01(+2.18%)
Jan 24, 2024 0.4600 0.4675 0.4500 0.4500 13,422 -0.01(-2.17%)
Jan 23, 2024 0.4750 0.4870 0.4500 0.4600 24,578 -0.01(-3.16%)
Jan 22, 2024 0.4900 0.4900 0.4500 0.4750 34,752 +0.02(+3.49%)
Jan 19, 2024 0.4800 0.4987 0.4500 0.4590 24,956 -0.02(-3.57%)
Jan 18, 2024 0.4639 0.4760 0.4520 0.4760 45,591 -0.01(-1.84%)
Jan 17, 2024 0.5005 0.5005 0.4500 0.4849 48,769 +0.00(+1.02%)
Jan 16, 2024 0.5100 0.5300 0.4800 0.4800 77,379 -0.05(-9.43%)
Jan 12, 2024 0.4900 0.5300 0.4900 0.5300 47,171 +0.00(+0.00%)
Jan 11, 2024 0.5100 0.5350 0.4800 0.5300 35,960 -0.02(-2.75%)
Jan 10, 2024 0.5200 0.5475 0.5000 0.5450 67,670 +0.00(+0.00%)
Jan 09, 2024 0.5100 0.5451 0.5000 0.5450 54,227 +0.04(+8.78%)
Jan 08, 2024 0.4900 0.5099 0.4800 0.5010 57,729 +0.01(+1.31%)
Jan 05, 2024 0.4920 0.4945 0.4800 0.4945 13,177 +0.01(+1.04%)
Jan 04, 2024 0.5000 0.5141 0.4601 0.4894 20,617 -0.01(-1.81%)
Jan 03, 2024 0.4920 0.4984 0.4500 0.4984 37,926 +0.00(+0.59%)
Jan 02, 2024 0.5200 0.5200 0.4900 0.4955 30,784 -0.02(-4.34%)
Dec 29, 2023 0.5200 0.5500 0.5100 0.5180 48,074 +0.01(+2.19%)
Dec 28, 2023 0.4933 0.5138 0.4870 0.5069 44,753 +0.01(+2.72%)
Dec 27, 2023 0.5000 0.5000 0.4676 0.4935 54,401 +0.01(+1.50%)
Dec 26, 2023 0.4910 0.5100 0.4862 0.4862 43,571 -0.02(-3.07%)
Dec 22, 2023 0.5000 0.5348 0.4910 0.5016 32,491 +0.00(+0.32%)
Dec 21, 2023 0.5200 0.5200 0.4769 0.5000 26,549 +0.01(+3.07%)
Dec 20, 2023 0.5211 0.5211 0.4785 0.4851 77,025 -0.03(-5.81%)
Dec 19, 2023 0.5247 0.5499 0.5150 0.5150 18,795 -0.01(-1.87%)
Dec 18, 2023 0.5300 0.5600 0.5150 0.5248 23,940 +0.02(+3.31%)
Dec 15, 2023 0.5702 0.6000 0.5000 0.5080 23,744 -0.02(-4.17%)
Dec 14, 2023 0.5500 0.5900 0.5300 0.5301 21,035 -0.02(-3.62%)
Dec 13, 2023 0.5600 0.5600 0.5200 0.5500 48,158 -0.01(-1.79%)
Dec 12, 2023 0.5823 0.6000 0.5500 0.5600 31,397 -0.02(-3.45%)
Dec 11, 2023 0.6050 0.6050 0.5658 0.5800 30,708 -0.03(-4.13%)
Dec 08, 2023 0.5750 0.6050 0.5601 0.6050 9,850 +0.02(+3.22%)
Dec 07, 2023 0.5400 0.5861 0.5400 0.5861 13,941 +0.01(+1.05%)
Dec 06, 2023 0.5980 0.5980 0.5799 0.5800 15,211 -0.00(-0.34%)
Dec 05, 2023 0.5900 0.5998 0.5816 0.5820 7,972 -0.02(-2.92%)
Dec 04, 2023 0.5700 0.6000 0.5503 0.5995 23,035 +0.02(+3.36%)
Dec 01, 2023 0.5600 0.5800 0.5488 0.5800 28,229 +0.01(+1.77%)
Nov 30, 2023 0.5352 0.5930 0.5100 0.5699 19,178 +0.02(+3.62%)
Nov 29, 2023 0.5200 0.5501 0.5000 0.5500 75,014 +0.03(+5.77%)
Nov 28, 2023 0.5020 0.5258 0.4964 0.5200 13,548 +0.04(+8.15%)
Nov 27, 2023 0.5300 0.5447 0.4808 0.4808 36,918 -0.02(-4.05%)
Nov 24, 2023 0.5400 0.5400 0.5000 0.5011 23,633 -0.03(-5.98%)
Nov 22, 2023 0.5450 0.5450 0.5020 0.5330 13,976 +0.01(+2.50%)
Nov 21, 2023 0.5500 0.5500 0.5200 0.5200 16,560 +0.01(+1.96%)
Nov 20, 2023 0.5800 0.5800 0.5100 0.5100 49,574 -0.07(-12.22%)
Nov 17, 2023 0.5105 0.5949 0.4900 0.5810 62,525 +0.06(+11.73%)
Nov 16, 2023 0.5174 0.5248 0.4800 0.5200 9,009 -0.00(-0.93%)
Nov 15, 2023 0.5324 0.5398 0.4998 0.5249 12,879 -0.01(-2.76%)
Nov 14, 2023 0.5051 0.5399 0.4906 0.5398 16,432 +0.03(+6.87%)
Nov 13, 2023 0.5000 0.5400 0.5000 0.5051 29,047 -0.01(-2.11%)
Nov 10, 2023 0.5338 0.5600 0.5003 0.5160 39,313 -0.01(-2.18%)
Nov 09, 2023 0.5436 0.5436 0.5150 0.5275 35,843 -0.01(-2.31%)
Nov 08, 2023 0.5600 0.5800 0.5200 0.5400 47,879 +0.01(+1.85%)
Nov 07, 2023 0.5502 0.5502 0.5200 0.5302 26,935 -0.02(-3.81%)
Nov 06, 2023 0.5647 0.5780 0.5200 0.5512 26,300 -0.00(-0.86%)
Nov 03, 2023 0.5520 0.5998 0.5451 0.5560 34,680 +0.00(+0.56%)
Nov 02, 2023 0.5300 0.5530 0.5200 0.5529 20,207 +0.03(+6.33%)
Nov 01, 2023 0.5600 0.5600 0.5100 0.5200 35,480 -0.02(-3.70%)
Oct 31, 2023 0.5500 0.5600 0.5249 0.5400 57,733 -0.01(-1.84%)
Oct 30, 2023 0.5420 0.5533 0.5402 0.5501 38,643 -0.02(-3.49%)
Oct 27, 2023 0.5802 0.5990 0.5505 0.5700 29,217 -0.02(-3.91%)
Oct 26, 2023 0.6200 0.6200 0.5700 0.5932 26,817 -0.02(-2.75%)
Oct 25, 2023 0.6200 0.6200 0.5700 0.6100 39,493 +0.00(+0.00%)
Oct 24, 2023 0.6290 0.6290 0.5600 0.6100 75,467 +0.05(+8.91%)
Oct 23, 2023 0.6000 0.6000 0.5600 0.5601 54,205 -0.02(-3.31%)
Oct 20, 2023 0.5803 0.5803 0.5700 0.5793 28,271 -0.03(-4.88%)
Oct 19, 2023 0.6200 0.6200 0.5750 0.6090 11,783 +0.04(+6.82%)
Oct 18, 2023 0.6000 0.6300 0.5701 0.5701 25,738 -0.03(-4.98%)
Oct 17, 2023 0.5750 0.6299 0.5750 0.6000 37,712 -0.01(-2.12%)
Oct 16, 2023 0.6600 0.6549 0.5920 0.6130 66,793 -0.04(-5.91%)
Oct 13, 2023 0.5800 0.6515 0.5700 0.6515 64,457 +0.06(+10.61%)
Oct 12, 2023 0.5900 0.5900 0.5700 0.5890 14,443 +0.02(+3.15%)
Oct 11, 2023 0.5891 0.5891 0.5680 0.5710 37,218 +0.00(+0.00%)
Oct 10, 2023 0.5801 0.6099 0.5700 0.5710 37,624 +0.00(+0.18%)
Oct 09, 2023 0.6100 0.6100 0.5645 0.5700 19,171 -0.03(-4.60%)
Oct 06, 2023 0.6020 0.6050 0.5600 0.5975 24,328 -0.00(-0.58%)
Oct 05, 2023 0.5900 0.6159 0.5783 0.6010 41,362 +0.03(+4.54%)
Oct 04, 2023 0.6055 0.6055 0.5724 0.5749 39,732 -0.01(-1.99%)
Oct 03, 2023 0.6300 0.6361 0.5853 0.5866 63,332 -0.02(-3.19%)
Oct 02, 2023 0.7000 0.7000 0.5768 0.6059 192,443 -0.10(-14.66%)
Sep 29, 2023 0.7500 0.7549 0.7021 0.7100 24,767 -0.01(-1.47%)
Sep 28, 2023 0.7500 0.7500 0.7000 0.7206 24,829 +0.00(+0.08%)
Sep 27, 2023 0.7600 0.7620 0.7001 0.7200 63,718 +0.01(+1.59%)
Sep 26, 2023 0.7400 0.7499 0.7052 0.7087 28,510 -0.02(-3.25%)
Sep 25, 2023 0.7400 0.7400 0.7201 0.7325 45,036 -0.01(-1.01%)
Sep 22, 2023 0.7200 0.7649 0.7100 0.7400 76,299 +0.01(+1.37%)
Sep 21, 2023 0.7510 0.7649 0.7120 0.7300 72,427 -0.02(-2.08%)
Sep 20, 2023 0.7600 0.8592 0.7410 0.7455 126,170 -0.01(-0.72%)
Sep 19, 2023 0.8500 0.8800 0.7500 0.7509 122,013 -0.11(-12.92%)
Sep 18, 2023 0.8888 0.9000 0.8484 0.8623 75,295 -0.02(-1.90%)
Sep 15, 2023 0.8477 0.9900 0.8000 0.8790 400,904 +0.02(+2.41%)
Sep 14, 2023 0.8400 0.8999 0.8225 0.8583 78,903 +0.03(+3.41%)
Sep 13, 2023 0.7989 0.8498 0.7801 0.8300 71,982 +0.02(+2.47%)
Sep 12, 2023 0.9341 0.9341 0.7500 0.8100 430,084 -0.09(-10.00%)
Sep 11, 2023 0.9200 1.030 0.9000 0.9000 980,963 +0.00(+0.00%)
Sep 08, 2023 0.9599 0.9599 0.8804 0.9000 124,191 -0.01(-1.10%)
Sep 07, 2023 0.9300 0.9699 0.9100 0.9100 54,101 -0.02(-1.94%)
Sep 06, 2023 0.9900 0.9900 0.9100 0.9280 58,749 -0.03(-2.97%)
Sep 05, 2023 0.9100 1.010 0.8800 0.9564 120,086 +0.05(+5.10%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.