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 (%)
May 29, 2020 1.110 1.150 1.080 1.140 2,108,900 +0.01(+0.88%)
May 28, 2020 1.140 1.260 1.100 1.130 5,760,877 +0.00(+0.00%)
May 27, 2020 1.160 1.170 1.080 1.130 2,703,137 +0.01(+0.89%)
May 26, 2020 1.050 1.210 1.010 1.120 10,079,596 +0.08(+7.69%)
May 22, 2020 1.080 1.080 0.9900 1.040 684,500 -0.02(-1.89%)
May 21, 2020 1.020 1.130 1.000 1.060 3,683,183 +0.05(+4.95%)
May 20, 2020 1.000 1.020 0.9800 1.010 356,758 +0.01(+1.41%)
May 19, 2020 1.020 1.020 0.9900 0.9960 233,261 -0.02(-2.35%)
May 18, 2020 1.050 1.050 1.000 1.020 431,428 +0.01(+0.99%)
May 15, 2020 1.010 1.010 0.9680 1.010 212,100 -15.99(-94.06%)
May 14, 2020 17.00 17.00 17.00 17.00 247 +16.02(+1634.70%)
May 13, 2020 1.050 1.050 0.9400 0.9800 629,779 -0.04(-3.92%)
May 12, 2020 1.040 1.050 1.010 1.020 402,533 +0.02(+2.00%)
May 11, 2020 1.030 1.040 1.000 1.000 567,522 -0.02(-1.96%)
May 08, 2020 1.000 1.030 0.9900 1.020 463,000 +0.02(+2.00%)
May 07, 2020 1.000 1.000 0.9900 1.000 276,469 +0.00(+0.00%)
May 06, 2020 0.9800 1.000 0.9700 1.000 252,905 +0.01(+1.01%)
May 05, 2020 1.010 1.040 0.9800 0.9900 620,061 -17.01(-94.50%)
May 04, 2020 18.00 18.06 18.00 18.00 978 +17.01(+1718.01%)
May 01, 2020 1.020 1.025 0.9601 0.9901 673,400 -20.01(-95.29%)
Apr 30, 2020 19.00 21.46 19.00 21.00 3,332 +19.94(+1881.13%)
Apr 29, 2020 1.080 1.080 1.020 1.060 860,253 +0.01(+0.95%)
Apr 28, 2020 1.040 1.140 1.020 1.050 1,783,402 +0.03(+2.94%)
Apr 27, 2020 1.020 1.080 0.9800 1.020 1,408,910 +0.01(+0.99%)
Apr 24, 2020 1.020 1.020 0.9600 1.010 107,400 +0.01(+1.00%)
Apr 23, 2020 1.030 1.030 1.000 1.000 234,313 +0.03(+2.80%)
Apr 22, 2020 0.9323 0.9900 0.9323 0.9728 147,443 -12.53(-92.79%)
Apr 21, 2020 13.50 13.50 13.50 13.50 186 +12.48(+1223.53%)
Apr 20, 2020 1.040 1.050 0.9900 1.020 318,252 +0.00(+0.00%)
Apr 17, 2020 1.050 1.050 1.000 1.020 328,300 +0.03(+3.03%)
Apr 16, 2020 0.9900 1.020 0.9800 0.9900 407,495 -0.02(-1.98%)
Apr 15, 2020 1.050 1.060 1.010 1.010 377,920 -0.02(-1.94%)
Apr 14, 2020 1.060 1.090 1.030 1.030 438,534 -0.02(-1.90%)
Apr 13, 2020 1.050 1.080 1.000 1.050 380,150 +0.01(+0.96%)
Apr 09, 2020 1.020 1.059 1.010 1.040 172,800 +0.00(+0.00%)
Apr 08, 2020 1.050 1.050 1.010 1.040 108,131 +0.00(+0.00%)
Apr 07, 2020 1.090 1.090 1.010 1.040 223,998 +0.03(+2.97%)
Apr 06, 2020 1.010 1.070 0.9900 1.010 484,808 +0.02(+2.12%)
Apr 03, 2020 0.9800 0.9900 0.9599 0.9890 129,300 +0.01(+1.45%)
Apr 02, 2020 0.9700 1.049 0.9500 0.9749 503,803 -0.02(-1.53%)
Apr 01, 2020 1.020 1.040 0.9701 0.9900 165,195 -0.05(-4.81%)
Mar 31, 2020 1.030 1.060 0.9800 1.040 491,762 +0.01(+0.97%)
Mar 30, 2020 1.100 1.110 1.010 1.030 459,709 -0.09(-8.04%)
Mar 27, 2020 1.130 1.160 1.080 1.120 148,600 +0.02(+1.82%)
Mar 26, 2020 1.120 1.200 1.060 1.100 547,993 -0.06(-5.17%)
Mar 25, 2020 1.130 1.170 1.090 1.160 401,353 +0.08(+7.41%)
Mar 24, 2020 1.130 1.130 1.030 1.080 362,365 +0.05(+4.85%)
Mar 23, 2020 1.100 1.106 1.010 1.030 117,600 -0.07(-6.36%)
Mar 20, 2020 1.100 1.198 1.090 1.100 221,700 +0.02(+1.85%)
Mar 19, 2020 1.090 1.100 1.030 1.080 182,981 -0.01(-0.92%)
Mar 18, 2020 1.100 1.140 1.000 1.090 284,581 +0.04(+3.81%)
Mar 17, 2020 0.9420 1.260 0.9420 1.050 274,310 +0.13(+13.73%)
Mar 16, 2020 1.050 1.100 0.8901 0.9232 539,743 -11.36(-92.48%)
Mar 13, 2020 12.28 12.28 12.25 12.28 500 +11.26(+1103.92%)
Mar 12, 2020 1.420 1.450 1.000 1.020 350,448 -0.53(-34.19%)
Mar 11, 2020 1.600 1.611 1.510 1.550 259,699 -11.45(-88.08%)
Mar 10, 2020 13.00 13.00 13.00 13.00 226 +11.46(+744.16%)
Mar 09, 2020 1.780 1.780 1.500 1.540 415,892 -0.25(-13.97%)
Mar 06, 2020 1.860 1.860 1.780 1.790 143,300 -0.02(-1.10%)
Mar 05, 2020 1.860 1.860 1.780 1.810 94,599 -0.05(-2.69%)
Mar 04, 2020 1.850 1.870 1.830 1.860 76,938 +0.01(+0.54%)
Mar 03, 2020 1.870 1.870 1.830 1.850 110,903 -0.02(-1.07%)
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.