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 (%)
Feb 28, 2019 4.300 4.300 4.030 4.120 1,049,024 -0.20(-4.63%)
Feb 27, 2019 4.200 4.550 4.200 4.320 2,665,662 +0.18(+4.35%)
Feb 26, 2019 3.990 4.880 3.910 4.140 11,511,284 +0.25(+6.43%)
Feb 25, 2019 4.040 4.220 3.800 3.890 2,616,662 +0.12(+3.18%)
Feb 22, 2019 4.080 4.170 3.720 3.770 2,573,400 -0.38(-9.16%)
Feb 21, 2019 4.060 4.430 4.050 4.150 3,193,414 -0.06(-1.43%)
Feb 20, 2019 4.470 4.580 4.030 4.210 4,594,733 -0.40(-8.68%)
Feb 19, 2019 4.500 5.150 4.400 4.610 8,028,852 +0.22(+5.01%)
Feb 15, 2019 4.670 5.000 4.230 4.390 10,549,500 -0.42(-8.73%)
Feb 14, 2019 5.670 6.740 4.570 4.810 50,277,212 +0.48(+11.09%)
Feb 13, 2019 1.680 4.430 1.600 4.330 39,746,048 +2.98(+220.74%)
Feb 12, 2019 1.340 1.390 1.270 1.350 133,503 +0.10(+8.20%)
Feb 11, 2019 1.250 1.300 1.210 1.248 99,388 +0.03(+2.27%)
Feb 08, 2019 1.230 1.230 1.190 1.220 57,900 -0.01(-0.81%)
Feb 07, 2019 1.200 1.235 1.180 1.230 138,056 +0.02(+1.65%)
Feb 06, 2019 1.240 1.280 1.177 1.210 153,580 -0.03(-2.35%)
Feb 05, 2019 1.320 1.330 1.220 1.239 131,215 -0.04(-3.19%)
Feb 04, 2019 1.300 1.400 1.261 1.280 154,777 -0.03(-2.30%)
Feb 01, 2019 1.330 1.330 1.280 1.310 118,200 -0.01(-0.76%)
Jan 31, 2019 1.340 1.370 1.310 1.320 29,520 -0.03(-2.22%)
Jan 30, 2019 1.350 1.440 1.329 1.350 129,484 -0.02(-1.46%)
Jan 29, 2019 1.280 1.530 1.260 1.370 277,221 +0.14(+11.33%)
Jan 28, 2019 1.280 1.350 1.210 1.231 70,706 -0.05(-3.86%)
Jan 25, 2019 1.290 1.320 1.220 1.280 56,800 -0.01(-0.92%)
Jan 24, 2019 1.270 1.340 1.230 1.292 69,432 +0.02(+1.60%)
Jan 23, 2019 1.180 1.297 1.180 1.272 34,478 +0.06(+5.08%)
Jan 22, 2019 1.260 1.300 1.200 1.210 82,829 -0.06(-4.72%)
Jan 18, 2019 1.300 1.380 1.250 1.270 121,900 -0.02(-1.55%)
Jan 17, 2019 1.320 1.336 1.200 1.290 175,919 -0.03(-2.27%)
Jan 16, 2019 1.350 1.370 1.300 1.320 57,402 -0.03(-1.98%)
Jan 15, 2019 1.370 1.425 1.300 1.347 107,780 -0.01(-0.98%)
Jan 14, 2019 1.380 1.450 1.310 1.360 124,904 -0.02(-1.45%)
Jan 11, 2019 1.440 1.440 1.360 1.380 104,800 -0.03(-2.13%)
Jan 10, 2019 1.500 1.552 1.400 1.410 180,416 -0.09(-6.03%)
Jan 09, 2019 1.600 1.650 1.480 1.500 265,292 -0.03(-2.25%)
Jan 08, 2019 1.500 1.630 1.460 1.535 284,061 +0.07(+5.14%)
Jan 07, 2019 1.420 1.640 1.400 1.460 575,557 +0.14(+10.61%)
Jan 04, 2019 1.240 1.400 1.235 1.320 509,400 +0.06(+4.35%)
Jan 03, 2019 1.200 1.296 1.160 1.265 167,379 +0.09(+8.12%)
Jan 02, 2019 1.080 1.200 1.050 1.170 102,109 +0.10(+9.86%)
Dec 31, 2018 1.060 1.090 1.030 1.065 68,300 +0.00(+0.47%)
Dec 28, 2018 1.090 1.090 1.020 1.060 136,700 -0.09(-7.83%)
Dec 27, 2018 1.020 1.200 1.020 1.150 159,050 +0.13(+12.75%)
Dec 26, 2018 1.060 1.060 0.9500 1.020 99,303 +0.07(+7.37%)
Dec 24, 2018 1.220 1.240 0.9000 0.9500 539,700 -0.26(-21.49%)
Dec 21, 2018 1.150 1.340 1.100 1.210 232,300 +0.03(+2.54%)
Dec 20, 2018 1.270 1.330 1.140 1.180 190,341 -0.18(-13.24%)
Dec 19, 2018 1.410 1.449 1.250 1.360 477,556 +0.01(+0.74%)
Dec 18, 2018 1.210 1.430 1.140 1.350 454,675 +0.14(+11.94%)
Dec 17, 2018 1.100 1.230 1.100 1.206 158,223 +0.14(+12.71%)
Dec 14, 2018 1.100 1.160 1.050 1.070 181,100 -0.04(-3.60%)
Dec 13, 2018 1.170 1.189 1.100 1.110 170,714 -0.05(-4.31%)
Dec 12, 2018 1.200 1.200 1.100 1.160 154,070 -0.02(-1.69%)
Dec 11, 2018 1.200 1.250 1.170 1.180 91,676 -0.00(-0.01%)
Dec 10, 2018 1.240 1.260 1.120 1.180 170,435 -0.03(-2.48%)
Dec 07, 2018 1.200 1.240 1.190 1.210 109,800 +0.00(+0.00%)
Dec 06, 2018 1.270 1.270 1.140 1.210 300,270 -0.08(-6.20%)
Dec 04, 2018 1.350 1.380 1.210 1.290 341,300 -0.05(-3.73%)
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.