ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

GreenPower Motor Company Inc. - Common Shares (NQ:GP)

0.4035 -0.0055 (-1.34%)
Streaming Delayed Price Updated: 11:31 AM EDT, Jul 22, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 21, 2025 0.4200 0.4300 0.3810 0.4090 115,825 +0.01(+3.10%)
Jul 18, 2025 0.3900 0.4380 0.3800 0.3967 444,621 +0.01(+2.51%)
Jul 17, 2025 0.4165 0.4200 0.3826 0.3870 107,978 -0.03(-6.63%)
Jul 16, 2025 0.4055 0.4200 0.4032 0.4145 24,877 +0.01(+2.80%)
Jul 15, 2025 0.4303 0.4303 0.3800 0.4032 125,706 -0.03(-5.93%)
Jul 14, 2025 0.4000 0.4370 0.4000 0.4286 98,614 +0.00(+0.42%)
Jul 11, 2025 0.4200 0.4410 0.4200 0.4268 45,241 +0.01(+1.62%)
Jul 10, 2025 0.4300 0.4325 0.4100 0.4200 111,226 -0.01(-1.18%)
Jul 09, 2025 0.4090 0.4298 0.4050 0.4250 51,637 +0.01(+2.41%)
Jul 08, 2025 0.4000 0.4152 0.3765 0.4150 127,112 -0.00(-0.60%)
Jul 07, 2025 0.4050 0.4200 0.3900 0.4175 45,627 +0.01(+1.95%)
Jul 03, 2025 0.4001 0.4298 0.3919 0.4095 123,187 +0.01(+2.37%)
Jul 02, 2025 0.3830 0.4000 0.3645 0.4000 109,751 +0.01(+3.76%)
Jul 01, 2025 0.3972 0.4000 0.3800 0.3855 46,779 -0.01(-3.63%)
Jun 30, 2025 0.4100 0.4100 0.3810 0.4000 73,797 +0.00(+0.13%)
Jun 27, 2025 0.4000 0.4050 0.3801 0.3995 167,186 +0.02(+5.10%)
Jun 26, 2025 0.3900 0.3900 0.3703 0.3801 87,833 -0.00(-0.76%)
Jun 25, 2025 0.3900 0.3900 0.3775 0.3830 46,485 -0.00(-0.23%)
Jun 24, 2025 0.4000 0.4000 0.3812 0.3839 58,366 -0.01(-2.04%)
Jun 23, 2025 0.4000 0.4025 0.3805 0.3919 55,812 -0.01(-1.53%)
Jun 20, 2025 0.4240 0.4370 0.3929 0.3980 34,266 -0.01(-2.36%)
Jun 18, 2025 0.4019 0.4200 0.3906 0.4076 81,103 +0.01(+1.65%)
Jun 17, 2025 0.4000 0.4100 0.3971 0.4010 99,668 +0.00(+1.01%)
Jun 16, 2025 0.4000 0.4099 0.3960 0.3970 71,338 -0.01(-2.60%)
Jun 13, 2025 0.4270 0.4270 0.3964 0.4076 192,670 -0.02(-5.71%)
Jun 12, 2025 0.4300 0.4327 0.4200 0.4323 62,220 +0.01(+1.72%)
Jun 11, 2025 0.4210 0.4410 0.4210 0.4250 54,191 -0.01(-1.16%)
Jun 10, 2025 0.4700 0.4700 0.4231 0.4300 48,339 +0.00(+1.06%)
Jun 09, 2025 0.4400 0.4440 0.4231 0.4255 31,066 -0.00(-1.05%)
Jun 06, 2025 0.4250 0.4499 0.4212 0.4300 60,509 -0.01(-1.94%)
Jun 05, 2025 0.4320 0.4400 0.4210 0.4385 47,124 +0.02(+3.89%)
Jun 04, 2025 0.4449 0.4500 0.4200 0.4221 65,151 -0.00(-0.71%)
Jun 03, 2025 0.4300 0.4364 0.4200 0.4251 40,028 -0.00(-1.12%)
Jun 02, 2025 0.4400 0.4599 0.4200 0.4299 55,146 +0.00(+1.15%)
May 30, 2025 0.4300 0.4500 0.4250 0.4250 36,123 -0.00(-0.98%)
May 29, 2025 0.4470 0.4899 0.4275 0.4292 264,564 -0.01(-1.92%)
May 28, 2025 0.4470 0.4470 0.4200 0.4376 49,643 -0.00(-0.82%)
May 27, 2025 0.4400 0.4500 0.4276 0.4412 78,567 -0.01(-1.93%)
May 23, 2025 0.4560 0.4560 0.4301 0.4499 29,138 -0.00(-0.02%)
May 22, 2025 0.4500 0.4655 0.4392 0.4500 26,256 +0.00(+0.00%)
May 21, 2025 0.4600 0.4724 0.4500 0.4500 28,097 -0.01(-2.17%)
May 20, 2025 0.4700 0.4700 0.4550 0.4600 28,481 -0.01(-1.08%)
May 19, 2025 0.4600 0.4900 0.4599 0.4650 27,910 +0.01(+1.11%)
May 16, 2025 0.4500 0.4900 0.4500 0.4599 112,932 +0.01(+2.22%)
May 15, 2025 0.4900 0.4900 0.4421 0.4499 67,255 +0.01(+2.02%)
May 14, 2025 0.5145 0.5145 0.4400 0.4410 126,617 -0.02(-4.13%)
May 13, 2025 0.4800 0.4800 0.4468 0.4600 75,528 +0.02(+3.93%)
May 12, 2025 0.4500 0.4569 0.4400 0.4426 61,283 +0.01(+1.75%)
May 09, 2025 0.4400 0.4500 0.4127 0.4350 99,925 -0.01(-2.27%)
May 08, 2025 0.4570 0.4570 0.4301 0.4451 22,315 -0.00(-1.09%)
May 07, 2025 0.4600 0.4600 0.4333 0.4500 11,489 +0.02(+3.69%)
May 06, 2025 0.4300 0.4531 0.4300 0.4340 22,486 -0.02(-3.56%)
May 05, 2025 0.4692 0.4700 0.4465 0.4500 31,057 +0.00(+0.00%)
May 02, 2025 0.4500 0.4600 0.4324 0.4500 45,973 -0.01(-2.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.