ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Greenpro Capital Corp. - Common Stock (NQ:GRNQ)

2.780 -0.000 (-0.01%)
Streaming Delayed Price Updated: 12:13 PM EDT, Mar 31, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2026 2.690 2.860 2.680 2.783 44,373 +0.06(+2.33%)
Mar 27, 2026 2.500 3.050 2.500 2.720 96,744 +0.24(+9.68%)
Mar 26, 2026 2.340 2.480 2.250 2.480 45,509 +0.15(+6.21%)
Mar 25, 2026 2.335 2.355 2.280 2.335 10,702 +0.10(+4.71%)
Mar 24, 2026 2.280 2.284 2.203 2.230 22,864 -0.04(-1.98%)
Mar 23, 2026 2.305 2.310 2.200 2.275 24,873 -0.00(-0.22%)
Mar 20, 2026 2.230 2.320 2.230 2.280 10,680 +0.06(+2.70%)
Mar 19, 2026 2.050 2.230 1.999 2.220 17,087 +0.15(+6.99%)
Mar 18, 2026 2.030 2.095 2.020 2.075 9,801 -0.04(-2.12%)
Mar 17, 2026 2.210 2.230 2.120 2.120 34,521 -0.12(-5.36%)
Mar 16, 2026 1.990 2.260 1.990 2.240 46,851 +0.24(+11.72%)
Mar 13, 2026 1.984 2.080 1.984 2.005 2,954 -0.02(-1.23%)
Mar 12, 2026 1.960 2.133 1.960 2.030 32,668 -0.06(-2.87%)
Mar 11, 2026 1.870 2.130 1.870 2.090 59,206 +0.21(+11.17%)
Mar 10, 2026 1.760 1.900 1.756 1.880 28,941 +0.09(+5.03%)
Mar 09, 2026 1.705 1.800 1.700 1.790 10,821 +0.05(+2.87%)
Mar 06, 2026 1.710 1.750 1.700 1.740 11,904 +0.00(+0.00%)
Mar 05, 2026 1.740 1.750 1.700 1.740 27,363 +0.04(+2.35%)
Mar 04, 2026 1.680 1.700 1.650 1.700 32,001 +0.02(+1.19%)
Mar 03, 2026 1.650 1.710 1.620 1.680 13,399 +0.00(+0.00%)
Mar 02, 2026 1.660 1.730 1.660 1.680 13,417 -0.06(-3.45%)
Feb 26, 2026 1.740 1,616 +0.08(+4.82%)
Feb 25, 2026 1.620 1.660 1.620 1.660 9,706 +0.04(+2.47%)
Feb 24, 2026 1.650 1.680 1.610 1.620 16,811 +0.00(+0.00%)
Feb 23, 2026 1.700 1.750 1.620 1.620 8,139 -0.07(-4.14%)
Feb 20, 2026 1.680 1.690 1.680 1.690 2,017 +0.04(+2.42%)
Feb 19, 2026 1.670 1.670 1.610 1.650 8,447 -0.01(-0.73%)
Feb 18, 2026 1.680 1.710 1.650 1.662 10,392 -0.06(-3.37%)
Feb 17, 2026 1.700 1.800 1.690 1.720 26,915 +0.02(+1.18%)
Feb 13, 2026 1.700 1.800 1.700 1.700 10,768 +0.00(+0.00%)
Feb 12, 2026 1.750 1.780 1.700 1.700 9,777 -0.11(-6.08%)
Feb 11, 2026 1.880 1.880 1.780 1.810 15,487 +0.03(+1.69%)
Feb 10, 2026 1.780 1.781 1.750 1.780 11,033 -0.00(-0.28%)
Feb 09, 2026 1.750 1.800 1.750 1.785 3,931 +0.03(+2.00%)
Feb 06, 2026 1.790 1.800 1.749 1.750 5,587 -0.01(-0.57%)
Feb 05, 2026 1.870 1.870 1.760 1.760 29,975 -0.09(-4.86%)
Feb 04, 2026 1.930 1.930 1.810 1.850 12,256 +0.02(+1.09%)
Feb 03, 2026 1.830 1.840 1.810 1.830 8,523 +0.02(+0.83%)
Feb 02, 2026 1.780 1.865 1.780 1.815 8,755 -0.06(-3.46%)
Jan 30, 2026 1.890 1.900 1.845 1.880 8,583 -0.02(-0.79%)
Jan 29, 2026 1.880 1.920 1.840 1.895 15,370 +0.02(+0.80%)
Jan 28, 2026 1.900 1.955 1.870 1.880 34,276 -0.05(-2.59%)
Jan 27, 2026 1.860 1.950 1.850 1.930 13,608 +0.03(+1.85%)
Jan 26, 2026 1.879 1.920 1.860 1.895 18,036 +0.05(+2.71%)
Jan 23, 2026 1.840 1.874 1.795 1.845 6,490 -0.03(-1.34%)
Jan 22, 2026 1.890 1.900 1.820 1.870 9,506 +0.07(+3.89%)
Jan 21, 2026 1.900 1.940 1.760 1.800 31,489 -0.08(-4.26%)
Jan 20, 2026 1.750 1.920 1.750 1.880 82,039 +0.08(+4.63%)
Jan 16, 2026 1.740 1.800 1.710 1.797 7,859 +0.07(+3.86%)
Jan 15, 2026 1.790 1.790 1.730 1.730 9,093 -0.03(-1.70%)
Jan 14, 2026 1.790 1.790 1.720 1.760 11,284 +0.05(+2.92%)
Jan 13, 2026 1.750 1.820 1.700 1.710 38,595 +0.01(+0.59%)
Jan 12, 2026 1.770 1.780 1.700 1.700 34,109 +0.00(+0.00%)
Jan 09, 2026 1.670 1.750 1.670 1.700 22,836 -0.05(-2.86%)
Jan 08, 2026 1.680 1.750 1.680 1.750 26,419 +0.04(+2.34%)
Jan 07, 2026 1.690 1.710 1.690 1.710 3,550 +0.01(+0.59%)
Jan 06, 2026 1.800 1.800 1.670 1.700 15,929 -0.09(-5.03%)
Jan 05, 2026 1.830 1.830 1.780 1.790 8,773 +0.01(+0.56%)
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 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.