Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electrameccanica Vehs Corp (NQ: )

0.6311 UNCHANGED
Last Price Updated: 11:41 AM EDT, Sep 25, 2023 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 (%)
Dec 31, 2019 2.310 2.400 2.130 2.150 452,500 -0.13(-5.70%)
Dec 30, 2019 2.100 2.650 2.080 2.280 1,512,436 +0.14(+6.54%)
Dec 27, 2019 2.070 2.140 2.040 2.140 301,200 +0.04(+1.90%)
Dec 26, 2019 2.100 2.130 2.040 2.100 293,611 -0.02(-0.94%)
Dec 24, 2019 2.210 2.210 2.110 2.120 104,700 -0.06(-2.75%)
Dec 23, 2019 2.210 2.238 2.103 2.180 263,550 -0.08(-3.37%)
Dec 20, 2019 2.320 2.330 2.110 2.256 368,600 -0.00(-0.18%)
Dec 19, 2019 2.120 2.280 2.060 2.260 524,823 +0.19(+9.18%)
Dec 18, 2019 2.070 2.100 2.050 2.070 205,229 +0.01(+0.49%)
Dec 17, 2019 2.050 2.120 2.030 2.060 250,945 -0.02(-0.96%)
Dec 16, 2019 2.220 2.260 2.050 2.080 523,748 -0.18(-7.96%)
Dec 13, 2019 2.330 2.340 2.212 2.260 216,500 -0.02(-0.88%)
Dec 12, 2019 2.530 2.530 2.150 2.280 826,331 -0.23(-9.16%)
Dec 11, 2019 2.690 2.730 2.450 2.510 1,999,255 +0.07(+2.87%)
Dec 10, 2019 2.290 2.580 2.240 2.440 1,546,955 +0.27(+12.44%)
Dec 09, 2019 2.000 2.200 2.000 2.170 1,365,284 +0.26(+13.61%)
Dec 06, 2019 1.850 1.950 1.850 1.910 215,600 +0.06(+3.24%)
Dec 05, 2019 1.870 1.920 1.810 1.850 113,322 -0.01(-0.54%)
Dec 04, 2019 1.800 1.880 1.780 1.860 203,765 +0.06(+3.33%)
Dec 03, 2019 1.750 1.820 1.740 1.800 120,407 +0.03(+1.69%)
Dec 02, 2019 1.820 1.825 1.750 1.770 127,731 -0.02(-1.12%)
Nov 29, 2019 1.780 1.830 1.750 1.790 28,700 +0.01(+0.56%)
Nov 27, 2019 1.800 1.850 1.750 1.780 147,600 -0.01(-0.56%)
Nov 26, 2019 1.880 1.940 1.780 1.790 284,884 -0.09(-4.79%)
Nov 25, 2019 1.790 1.890 1.760 1.880 350,068 -12.73(-87.13%)
Nov 22, 2019 14.71 14.71 14.61 14.61 1,700 +12.72(+673.02%)
Nov 21, 2019 1.890 1.926 1.730 1.890 305,987 -0.02(-1.05%)
Nov 20, 2019 1.960 2.000 1.850 1.910 196,987 -0.05(-2.55%)
Nov 19, 2019 1.980 2.000 1.910 1.960 102,986 -0.01(-0.51%)
Nov 18, 2019 2.000 2.000 1.920 1.970 75,087 -0.01(-0.51%)
Nov 15, 2019 2.020 2.020 1.950 1.980 152,500 -0.03(-1.49%)
Nov 14, 2019 2.000 2.060 1.990 2.010 80,845 +0.00(+0.00%)
Nov 13, 2019 2.130 2.150 1.990 2.010 199,758 -0.12(-5.63%)
Nov 12, 2019 1.980 2.150 1.980 2.130 254,924 +0.13(+6.50%)
Nov 11, 2019 2.010 2.080 1.980 2.000 119,112 -0.07(-3.38%)
Nov 08, 2019 2.030 2.105 1.970 2.070 143,100 +0.02(+0.98%)
Nov 07, 2019 2.150 2.150 1.980 2.050 333,945 -0.06(-2.84%)
Nov 06, 2019 2.250 2.250 2.070 2.110 187,374 -0.09(-4.09%)
Nov 05, 2019 1.920 2.250 1.880 2.200 740,316 +0.30(+15.79%)
Nov 04, 2019 1.940 1.940 1.890 1.900 128,083 -0.04(-2.06%)
Nov 01, 2019 1.900 1.960 1.900 1.940 77,000 +0.04(+2.11%)
Oct 31, 2019 1.880 1.940 1.880 1.900 50,938 -0.01(-0.52%)
Oct 30, 2019 1.940 1.940 1.890 1.910 57,494 -0.02(-1.04%)
Oct 29, 2019 1.960 1.970 1.920 1.930 72,601 -0.02(-1.03%)
Oct 28, 2019 1.940 1.970 1.920 1.950 128,581 +0.03(+1.56%)
Oct 25, 2019 1.910 1.976 1.910 1.920 91,400 -0.01(-0.52%)
Oct 24, 2019 1.970 1.970 1.900 1.930 52,888 +0.01(+0.52%)
Oct 23, 2019 1.960 1.980 1.920 1.920 69,755 -0.04(-2.04%)
Oct 22, 2019 1.880 1.970 1.870 1.960 146,351 +0.08(+4.26%)
Oct 21, 2019 1.950 1.950 1.850 1.880 72,573 -13.67(-87.91%)
Oct 18, 2019 15.55 15.55 15.55 15.55 900 +13.73(+754.40%)
Oct 17, 2019 2.000 2.100 1.750 1.820 311,138 +0.04(+2.25%)
Oct 16, 2019 1.820 1.870 1.780 1.780 117,711 -0.03(-1.66%)
Oct 15, 2019 1.710 1.810 1.660 1.810 204,765 +0.13(+7.74%)
Oct 14, 2019 1.700 1.760 1.660 1.680 79,356 -0.03(-1.75%)
Oct 11, 2019 1.740 1.748 1.660 1.710 73,400 -0.02(-1.16%)
Oct 10, 2019 1.780 1.830 1.700 1.730 118,625 -0.04(-2.26%)
Oct 09, 2019 1.800 1.818 1.750 1.770 42,420 +0.01(+0.57%)
Oct 08, 2019 1.860 1.860 1.760 1.760 111,961 -0.04(-2.22%)
Oct 07, 2019 1.800 1.850 1.750 1.800 101,912 +0.01(+0.56%)
Oct 04, 2019 1.770 1.800 1.700 1.790 175,200 +0.01(+0.56%)
Oct 03, 2019 1.750 1.840 1.650 1.780 140,702 +0.02(+1.14%)
Oct 02, 2019 1.840 1.840 1.600 1.760 194,290 -0.12(-6.38%)
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.