Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grab Holdings Limited - Warrant (NQ: GRABW )

0.1850 +0.0075 (+4.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Apr 29, 2022 0.5301 0.5720 0.5186 0.5295 6,692 -0.00(-0.09%)
Apr 28, 2022 0.5100 0.5300 0.4700 0.5300 550,757 +0.00(+0.84%)
Apr 27, 2022 0.4800 0.5300 0.4700 0.5256 82,147 +0.05(+9.50%)
Apr 26, 2022 0.4700 0.4978 0.4541 0.4800 52,387 -0.02(-3.61%)
Apr 25, 2022 0.4740 0.4980 0.4500 0.4980 6,091 -0.00(-0.40%)
Apr 22, 2022 0.5000 0.5195 0.4530 0.5000 78,509 +0.01(+2.04%)
Apr 21, 2022 0.5020 0.5107 0.4839 0.4900 50,353 -0.01(-2.00%)
Apr 20, 2022 0.5600 0.5681 0.4900 0.5000 49,049 -0.01(-2.27%)
Apr 19, 2022 0.5000 0.5844 0.5000 0.5116 547,322 +0.01(+1.31%)
Apr 18, 2022 0.5500 0.5500 0.4951 0.5050 74,064 -0.04(-8.17%)
Apr 14, 2022 0.5899 0.5921 0.5400 0.5499 107,716 -0.04(-6.62%)
Apr 13, 2022 0.5995 0.5995 0.5511 0.5889 9,307 -0.01(-1.47%)
Apr 12, 2022 0.6998 0.6998 0.5800 0.5977 18,959 +0.02(+3.05%)
Apr 11, 2022 0.5700 0.5900 0.5500 0.5800 99,252 -0.01(-2.50%)
Apr 08, 2022 0.6010 0.6805 0.5590 0.5949 295,705 -0.03(-4.05%)
Apr 07, 2022 0.6998 0.6998 0.6200 0.6200 150,141 -0.05(-6.77%)
Apr 06, 2022 0.7000 0.7499 0.6650 0.6650 344,837 -0.06(-8.60%)
Apr 05, 2022 0.7500 0.7643 0.7000 0.7276 115,750 -0.03(-4.26%)
Apr 04, 2022 0.7000 0.7800 0.6904 0.7600 251,944 +0.06(+8.57%)
Apr 01, 2022 0.8499 0.8540 0.7000 0.7000 72,471 -0.07(-9.09%)
Mar 31, 2022 0.7810 0.7899 0.7500 0.7700 26,884 -0.01(-1.28%)
Mar 30, 2022 0.8700 0.8700 0.7772 0.7800 41,379 -0.09(-10.34%)
Mar 29, 2022 0.9500 0.9700 0.8500 0.8700 486,901 -0.03(-3.33%)
Mar 28, 2022 0.8399 0.9175 0.8399 0.9000 74,966 +0.08(+9.77%)
Mar 25, 2022 0.8900 0.9000 0.8000 0.8199 12,921 -0.06(-6.83%)
Mar 24, 2022 0.9000 0.9060 0.8800 0.8800 16,513 +0.02(+2.19%)
Mar 23, 2022 0.9250 0.9250 0.7845 0.8611 24,345 -0.04(-4.06%)
Mar 22, 2022 0.9001 0.9700 0.8900 0.8975 21,682 -0.07(-7.47%)
Mar 21, 2022 0.9500 0.9700 0.9400 0.9700 20,126 -0.02(-2.02%)
Mar 18, 2022 0.9882 1.040 0.9001 0.9900 31,642 +0.02(+2.07%)
Mar 17, 2022 1.070 1.070 0.8657 0.9699 6,880 +0.10(+12.00%)
Mar 16, 2022 0.7201 1.000 0.7201 0.8660 99,623 +0.12(+16.27%)
Mar 15, 2022 1.090 1.090 0.7249 0.7448 15,959 +0.02(+3.43%)
Mar 14, 2022 0.6501 0.7201 0.6501 0.7201 8,553 +0.04(+5.69%)
Mar 11, 2022 0.8995 0.8995 0.6600 0.6813 58,496 -0.12(-14.84%)
Mar 10, 2022 0.8000 0.8622 0.7501 0.8000 37,212 -0.01(-1.23%)
Mar 09, 2022 0.8598 0.8599 0.8100 0.8100 21,134 -0.01(-1.22%)
Mar 08, 2022 0.8991 0.8991 0.8100 0.8200 21,593 -0.04(-4.65%)
Mar 07, 2022 0.8500 0.9150 0.8484 0.8600 392,075 -0.01(-1.65%)
Mar 04, 2022 0.9202 1.090 0.8501 0.8744 52,051 -0.01(-0.64%)
Mar 03, 2022 1.210 1.230 0.8500 0.8800 207,055 -0.49(-35.77%)
Mar 02, 2022 1.410 1.480 1.235 1.370 38,128 -0.09(-6.16%)
Mar 01, 2022 1.410 1.460 1.410 1.460 2,732 -0.02(-1.35%)
Feb 28, 2022 1.460 1.560 1.420 1.480 24,078 +0.03(+2.04%)
Feb 25, 2022 1.410 1.450 1.410 1.450 7,555 +0.09(+6.65%)
Feb 24, 2022 1.150 1.360 1.150 1.360 105,298 +0.07(+5.02%)
Feb 23, 2022 1.510 1.510 1.280 1.295 27,674 -0.15(-10.07%)
Feb 22, 2022 1.400 1.490 1.360 1.440 39,680 -0.03(-2.13%)
Feb 18, 2022 1.471 0 -0.03(-1.91%)
Feb 17, 2022 1.505 1.530 1.420 1.500 3,675 -0.04(-2.91%)
Feb 16, 2022 1.510 1.550 1.470 1.545 17,407 +0.04(+3.00%)
Feb 15, 2022 1.470 1.520 1.470 1.500 15,034 +0.01(+0.67%)
Feb 14, 2022 1.425 1.530 1.420 1.490 13,223 +0.03(+2.05%)
Feb 11, 2022 1.600 1.600 1.400 1.460 17,377 -0.15(-9.32%)
Feb 10, 2022 1.500 1.790 1.476 1.610 66,504 +0.20(+14.18%)
Feb 09, 2022 1.260 1.410 1.260 1.410 7,690 +0.15(+11.90%)
Feb 08, 2022 1.340 1.390 1.240 1.260 14,719 -0.14(-10.00%)
Feb 07, 2022 1.400 1.400 1.330 1.400 3,473 +0.03(+2.42%)
Feb 04, 2022 1.230 1.367 1.230 1.367 10,928 +0.05(+3.55%)
Feb 03, 2022 1.300 1.320 1.220 1.320 18,722 -0.01(-1.12%)
Feb 02, 2022 1.420 1.445 1.300 1.335 5,702 -0.08(-5.99%)
Feb 01, 2022 1.440 1.440 1.400 1.420 6,702 +0.04(+2.90%)
Jan 31, 2022 1.300 1.410 1.380 13,543 +0.08(+6.15%)
Jan 28, 2022 1.450 1.475 1.160 1.300 184,269 -0.20(-13.35%)
Jan 27, 2022 1.530 1.530 1.460 1.500 26,034 -0.11(-6.81%)
Jan 26, 2022 1.400 1.610 1.400 1.610 69,839 +0.21(+15.00%)
Jan 25, 2022 1.250 1.470 1.250 1.400 17,674 +0.10(+7.69%)
Jan 24, 2022 1.400 1.440 1.220 1.300 95,578 -0.15(-10.34%)
Jan 21, 2022 1.500 1.510 1.320 1.450 24,587 -0.11(-7.05%)
Jan 20, 2022 1.450 1.630 1.400 1.560 43,551 +0.16(+11.43%)
Jan 19, 2022 1.520 1.650 1.350 1.400 81,742 -0.11(-7.29%)
Jan 18, 2022 1.530 1.680 1.500 1.510 53,986 -0.18(-10.64%)
Jan 14, 2022 1.690 0 +0.02(+1.19%)
Jan 13, 2022 1.670 1.710 1.650 1.670 52,521 -0.02(-1.18%)
Jan 12, 2022 1.770 1.830 1.640 1.690 17,396 +0.00(+0.00%)
Jan 11, 2022 1.750 1.770 1.560 1.690 30,442 +0.04(+2.42%)
Jan 10, 2022 1.650 1.699 1.580 1.650 24,138 -0.13(-7.30%)
Jan 07, 2022 1.712 1.780 1.712 1.780 4,451 +0.08(+5.01%)
Jan 06, 2022 1.820 1.820 1.540 1.695 114,863 -0.12(-6.87%)
Jan 05, 2022 2.030 2.030 1.750 1.820 100,661 -0.23(-11.22%)
Jan 04, 2022 2.030 2.110 1.980 2.050 80,056 -0.03(-1.67%)
Jan 03, 2022 2.140 2.140 2.000 2.085 29,181 -0.03(-1.19%)
Dec 31, 2021 2.040 2.140 1.950 2.110 51,374 +0.06(+2.93%)
Dec 30, 2021 2.000 2.050 1.970 2.050 70,301 +0.10(+5.13%)
Dec 29, 2021 2.020 2.020 1.880 1.950 78,218 -0.04(-2.01%)
Dec 28, 2021 2.080 2.100 1.900 1.990 111,300 +0.01(+0.51%)
Dec 27, 2021 2.060 2.100 1.930 1.980 102,928 +0.06(+3.13%)
Dec 23, 2021 1.840 1.840 1.840 1.920 53,620 +0.04(+2.13%)
Dec 22, 2021 2.000 2.000 1.860 1.880 53,349 -0.06(-3.09%)
Dec 21, 2021 2.060 2.069 1.900 1.940 32,711 -0.08(-3.96%)
Dec 20, 2021 1.870 2.020 1.870 2.020 25,251 -0.05(-2.42%)
Dec 17, 2021 1.850 2.180 1.850 2.070 140,669 +0.03(+1.47%)
Dec 16, 2021 2.190 2.190 1.940 2.040 90,300 +0.02(+0.99%)
Dec 15, 2021 2.000 2.110 1.940 2.020 52,082 +0.02(+1.00%)
Dec 14, 2021 2.010 2.010 1.760 2.000 242,224 +0.02(+1.01%)
Dec 13, 2021 2.080 2.080 1.950 1.980 163,308 -0.11(-5.26%)
Dec 10, 2021 2.480 2.480 2.010 2.090 381,841 -0.41(-16.40%)
Dec 09, 2021 2.820 2.820 2.210 2.500 319,701 -0.15(-5.66%)
Dec 08, 2021 2.620 2.870 2.550 2.650 91,586 -0.17(-6.03%)
Dec 07, 2021 2.710 2.820 2.560 2.820 153,273 +0.17(+6.42%)
Dec 06, 2021 2.690 2.960 2.510 2.650 270,653 +0.05(+1.92%)
Dec 03, 2021 3.180 3.360 2.600 2.600 342,340 -0.58(-18.24%)
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.