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 (%)
Sep 25, 2023 0.6311 0 -0.03(-4.81%)
Sep 22, 2023 0.6700 0.6750 0.6210 0.6630 431,843 -0.01(-1.04%)
Sep 21, 2023 0.6770 0.7049 0.6610 0.6700 240,076 -0.03(-4.00%)
Sep 20, 2023 0.6907 0.7099 0.6800 0.6979 205,500 +0.01(+1.00%)
Sep 19, 2023 0.6800 0.7100 0.6701 0.6910 720,475 -0.01(-0.88%)
Sep 18, 2023 0.7289 0.7289 0.6900 0.6971 419,564 -0.02(-2.37%)
Sep 15, 2023 0.7100 0.7290 0.7040 0.7140 162,898 -0.00(-0.36%)
Sep 14, 2023 0.7000 0.7400 0.7000 0.7166 317,888 +0.02(+2.37%)
Sep 13, 2023 0.6800 0.7280 0.6815 0.7000 198,630 -0.00(-0.40%)
Sep 12, 2023 0.7000 0.7300 0.7000 0.7028 251,416 -0.00(-0.50%)
Sep 11, 2023 0.7100 0.7200 0.6775 0.7063 381,804 -0.00(-0.52%)
Sep 08, 2023 0.7200 0.7400 0.7100 0.7100 349,298 -0.02(-3.20%)
Sep 07, 2023 0.7400 0.7401 0.7100 0.7335 297,964 -0.01(-0.88%)
Sep 06, 2023 0.7400 0.7700 0.7376 0.7400 243,880 -0.01(-1.53%)
Sep 05, 2023 0.7851 0.7858 0.7448 0.7515 277,754 -0.03(-3.65%)
Sep 01, 2023 0.7950 0.7950 0.7600 0.7800 211,624 -0.01(-1.09%)
Aug 31, 2023 0.7711 0.8000 0.7600 0.7886 341,598 -0.00(-0.18%)
Aug 30, 2023 0.7710 0.8000 0.7600 0.7900 188,137 -0.01(-1.25%)
Aug 29, 2023 0.7900 0.8100 0.7798 0.8000 361,009 +0.01(+0.64%)
Aug 28, 2023 0.7300 0.7964 0.7300 0.7949 608,808 +0.06(+7.45%)
Aug 25, 2023 0.7000 0.7494 0.6902 0.7398 373,243 +0.04(+5.67%)
Aug 24, 2023 0.6915 0.7190 0.6900 0.7001 299,008 -0.02(-2.49%)
Aug 23, 2023 0.7211 0.7400 0.6900 0.7180 467,737 -0.02(-2.97%)
Aug 22, 2023 0.7400 0.7600 0.7100 0.7400 332,428 -0.02(-2.76%)
Aug 21, 2023 0.7700 0.7899 0.7402 0.7610 310,956 -0.01(-1.55%)
Aug 18, 2023 0.7500 0.7730 0.7200 0.7730 626,208 +0.01(+1.71%)
Aug 17, 2023 0.7700 0.8000 0.7461 0.7600 483,439 -0.03(-3.86%)
Aug 16, 2023 0.8700 0.8800 0.7160 0.7905 1,817,559 -0.08(-9.39%)
Aug 15, 2023 0.7772 0.9599 0.7260 0.8724 6,733,404 +0.20(+29.90%)
Aug 14, 2023 0.6500 0.6871 0.6525 0.6716 325,426 -0.00(-0.50%)
Aug 11, 2023 0.6900 0.7000 0.6700 0.6750 326,563 -0.03(-3.64%)
Aug 10, 2023 0.7012 0.7245 0.6805 0.7005 286,196 -0.00(-0.50%)
Aug 09, 2023 0.7230 0.7588 0.7000 0.7040 333,310 -0.04(-4.77%)
Aug 08, 2023 0.7000 0.7500 0.7000 0.7393 460,070 -0.00(-0.36%)
Aug 07, 2023 0.7500 0.7898 0.7010 0.7420 430,058 -0.01(-1.85%)
Aug 04, 2023 0.8100 0.8100 0.7550 0.7560 365,208 -0.04(-5.36%)
Aug 03, 2023 0.8081 0.8300 0.7700 0.7988 500,458 -0.01(-0.77%)
Aug 02, 2023 0.7900 0.8100 0.7210 0.8050 621,634 +0.02(+2.74%)
Aug 01, 2023 0.8200 0.8359 0.7766 0.7835 638,180 -0.04(-4.74%)
Jul 31, 2023 0.7490 0.8250 0.7401 0.8225 1,120,775 +0.10(+13.67%)
Jul 28, 2023 0.6900 0.7500 0.6800 0.7236 520,284 +0.05(+7.15%)
Jul 27, 2023 0.7100 0.7462 0.6672 0.6753 561,881 -0.03(-4.89%)
Jul 26, 2023 0.6700 0.7400 0.6710 0.7100 670,669 +0.03(+4.41%)
Jul 25, 2023 0.7100 0.7200 0.6701 0.6800 723,071 -0.04(-5.56%)
Jul 24, 2023 0.7400 0.7600 0.7199 0.7200 363,162 -0.02(-3.03%)
Jul 21, 2023 0.7670 0.7670 0.7321 0.7425 240,771 -0.00(-0.07%)
Jul 20, 2023 0.7680 0.7680 0.7143 0.7430 1,018,980 -0.01(-0.93%)
Jul 19, 2023 0.7500 0.7700 0.7400 0.7500 382,402 +0.00(+0.00%)
Jul 18, 2023 0.7400 0.7749 0.7300 0.7500 417,316 -0.02(-2.24%)
Jul 17, 2023 0.7840 0.7850 0.7500 0.7672 373,256 -0.02(-2.74%)
Jul 14, 2023 0.7250 0.7900 0.7250 0.7888 1,717,265 +0.07(+9.40%)
Jul 13, 2023 0.7350 0.7599 0.7100 0.7210 1,242,329 +0.01(+1.41%)
Jul 12, 2023 0.6710 0.7398 0.6710 0.7110 667,797 +0.03(+5.02%)
Jul 11, 2023 0.6833 0.6899 0.6544 0.6770 435,211 +0.02(+2.50%)
Jul 10, 2023 0.6625 0.6978 0.6300 0.6605 734,425 +0.00(+0.53%)
Jul 07, 2023 0.6600 0.6875 0.6430 0.6570 528,608 -0.01(-1.94%)
Jul 06, 2023 0.6911 0.6950 0.6401 0.6700 507,633 -0.02(-2.76%)
Jul 05, 2023 0.7100 0.7186 0.6529 0.6890 566,907 +0.00(+0.58%)
Jul 03, 2023 0.6382 0.6998 0.6294 0.6850 974,149 +0.06(+10.38%)
Jun 30, 2023 0.6299 0.6299 0.6110 0.6206 415,477 +0.00(+0.50%)
Jun 29, 2023 0.6313 0.6400 0.6100 0.6175 373,663 -0.00(-0.16%)
Jun 28, 2023 0.6082 0.6496 0.6000 0.6185 699,746 +0.00(+0.55%)
Jun 27, 2023 0.6500 0.6530 0.6000 0.6151 763,367 -0.05(-7.81%)
Jun 26, 2023 0.6700 0.7057 0.6600 0.6672 433,345 -0.03(-4.77%)
Jun 23, 2023 0.7150 0.7400 0.6705 0.7006 1,049,010 -0.05(-6.59%)
Jun 22, 2023 0.7900 0.8150 0.7000 0.7500 1,073,698 -0.05(-6.26%)
Jun 21, 2023 0.8100 0.8790 0.7901 0.8001 893,336 -0.01(-0.62%)
Jun 20, 2023 0.9200 0.9300 0.7800 0.8051 2,004,426 -0.17(-17.54%)
Jun 16, 2023 0.9000 1.040 0.8200 0.9763 3,770,315 +0.08(+8.53%)
Jun 15, 2023 0.7700 0.9600 0.8996 5,489,452 +0.37(+68.59%)
May 08, 2023 0.5300 0.5500 0.5200 0.5336 433,525 +0.00(+0.26%)
May 05, 2023 0.5900 0.5940 0.5315 0.5322 592,343 -0.05(-9.34%)
May 04, 2023 0.5529 0.5960 0.5500 0.5870 482,648 +0.02(+2.98%)
May 03, 2023 0.5600 0.5800 0.5450 0.5700 306,138 -0.01(-1.72%)
May 02, 2023 0.4998 0.5800 0.4860 0.5800 1,219,609 +0.09(+18.37%)
May 01, 2023 0.5100 0.5180 0.4826 0.4900 541,045 -0.02(-3.92%)
Apr 28, 2023 0.5160 0.5199 0.5050 0.5100 290,319 -0.01(-1.16%)
Apr 27, 2023 0.5100 0.5199 0.5050 0.5160 324,045 +0.01(+2.18%)
Apr 26, 2023 0.5200 0.5200 0.4836 0.5050 482,266 -0.00(-0.69%)
Apr 25, 2023 0.5200 0.5204 0.5000 0.5085 309,512 -0.01(-2.21%)
Apr 24, 2023 0.5100 0.5500 0.5100 0.5200 375,349 +0.01(+2.18%)
Apr 21, 2023 0.5300 0.5300 0.5000 0.5089 361,656 -0.01(-1.55%)
Apr 20, 2023 0.5342 0.5405 0.5168 0.5169 445,103 -0.03(-4.75%)
Apr 19, 2023 0.5660 0.5811 0.5200 0.5427 957,848 -0.04(-6.43%)
Apr 18, 2023 0.5709 0.5940 0.5700 0.5800 360,815 -0.02(-2.93%)
Apr 17, 2023 0.5950 0.6100 0.5700 0.5975 780,476 +0.00(+0.42%)
Apr 14, 2023 0.5980 0.6100 0.5700 0.5950 502,152 +0.01(+0.85%)
Apr 13, 2023 0.5800 0.6209 0.5613 0.5900 532,305 +0.03(+5.36%)
Apr 12, 2023 0.6300 0.6400 0.5576 0.5600 1,161,070 -0.05(-8.94%)
Apr 11, 2023 0.5100 0.6450 0.5095 0.6150 2,874,019 +0.11(+20.73%)
Apr 10, 2023 0.5200 0.5250 0.5050 0.5094 387,651 -0.00(-0.12%)
Apr 06, 2023 0.5200 0.5203 0.5011 0.5100 286,482 -0.01(-1.30%)
Apr 05, 2023 0.5400 0.5470 0.5100 0.5167 374,654 -0.03(-4.67%)
Apr 04, 2023 0.5000 0.5500 0.5000 0.5420 630,365 +0.03(+6.27%)
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.