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 30, 2020 2.560 2.570 2.460 2.490 2,467,655 -0.03(-1.19%)
Sep 29, 2020 2.480 2.590 2.470 2.520 5,774,310 +0.03(+1.20%)
Sep 28, 2020 2.470 2.530 2.420 2.490 2,684,983 +0.05(+2.05%)
Sep 25, 2020 2.370 2.540 2.340 2.440 5,197,000 -0.03(-1.21%)
Sep 24, 2020 2.860 2.880 2.380 2.470 20,754,056 -0.09(-3.52%)
Sep 23, 2020 2.500 2.750 2.420 2.560 13,594,097 +0.06(+2.40%)
Sep 22, 2020 2.540 2.560 2.450 2.500 2,157,359 -0.06(-2.34%)
Sep 21, 2020 2.550 2.580 2.400 2.560 2,546,445 -0.02(-0.78%)
Sep 18, 2020 2.610 2.620 2.530 2.580 2,073,000 -0.02(-0.77%)
Sep 17, 2020 2.580 2.660 2.560 2.600 2,676,443 -0.06(-2.26%)
Sep 16, 2020 2.700 2.740 2.580 2.660 5,196,679 +0.05(+1.92%)
Sep 15, 2020 2.570 2.640 2.490 2.610 3,084,843 +0.05(+1.95%)
Sep 14, 2020 2.570 2.580 2.500 2.560 1,792,797 -0.01(-0.39%)
Sep 11, 2020 2.620 2.620 2.500 2.570 2,201,500 -0.01(-0.39%)
Sep 10, 2020 2.670 2.750 2.570 2.580 2,688,849 -0.08(-3.01%)
Sep 09, 2020 2.610 2.780 2.550 2.660 3,332,324 +0.07(+2.70%)
Sep 08, 2020 2.670 2.690 2.520 2.590 2,098,112 -0.05(-1.89%)
Sep 04, 2020 2.640 2.659 2.350 2.640 4,238,000 -12.61(-82.69%)
Sep 03, 2020 15.25 15.25 15.25 15.25 223 +12.60(+475.47%)
Sep 02, 2020 2.710 2.720 2.500 2.650 4,049,457 -0.05(-1.85%)
Sep 01, 2020 2.740 2.770 2.650 2.700 4,163,328 -0.12(-4.26%)
Aug 31, 2020 2.750 2.950 2.690 2.820 6,913,841 +0.02(+0.71%)
Aug 28, 2020 2.800 2.900 2.750 2.800 2,845,700 -0.09(-3.11%)
Aug 27, 2020 3.070 3.080 2.700 2.890 8,937,414 -0.18(-5.86%)
Aug 26, 2020 3.180 3.300 3.010 3.070 24,401,848 +0.06(+1.99%)
Aug 25, 2020 2.830 3.080 2.650 3.010 8,009,062 +0.18(+6.36%)
Aug 24, 2020 2.870 2.900 2.630 2.830 6,431,475 +0.23(+8.85%)
Aug 21, 2020 2.630 2.667 2.580 2.600 2,182,200 -0.03(-1.14%)
Aug 20, 2020 2.700 2.750 2.590 2.630 2,357,303 -0.09(-3.31%)
Aug 19, 2020 2.810 2.820 2.700 2.720 2,080,288 -0.12(-4.23%)
Aug 18, 2020 2.910 2.940 2.710 2.840 3,345,884 -0.14(-4.70%)
Aug 17, 2020 2.720 3.040 2.660 2.980 9,083,905 +0.25(+9.16%)
Aug 14, 2020 2.660 2.750 2.560 2.730 2,600,300 +0.10(+3.80%)
Aug 13, 2020 2.720 2.780 2.530 2.630 3,725,184 -0.11(-4.01%)
Aug 12, 2020 2.850 2.910 2.700 2.740 3,096,800 -0.06(-2.14%)
Aug 11, 2020 3.040 3.050 2.710 2.800 4,524,475 -0.27(-8.79%)
Aug 10, 2020 3.030 3.090 2.900 3.070 3,877,869 +0.00(+0.00%)
Aug 07, 2020 3.110 3.120 3.020 3.070 2,685,800 -0.08(-2.54%)
Aug 06, 2020 3.200 3.220 3.080 3.150 3,298,969 -0.06(-1.87%)
Aug 05, 2020 3.280 3.290 3.180 3.210 3,043,752 -0.07(-2.13%)
Aug 04, 2020 3.300 3.360 3.140 3.280 4,594,155 +0.02(+0.61%)
Aug 03, 2020 3.200 3.420 3.080 3.260 5,346,028 +0.10(+3.16%)
Jul 31, 2020 3.170 3.230 3.050 3.160 3,479,200 -0.11(-3.36%)
Jul 30, 2020 3.660 3.660 3.130 3.270 12,231,806 -0.18(-5.22%)
Jul 29, 2020 2.950 3.540 2.800 3.450 18,659,074 +0.44(+14.62%)
Jul 28, 2020 3.120 3.140 2.930 3.010 4,895,614 -0.17(-5.35%)
Jul 27, 2020 3.260 3.340 3.120 3.180 3,681,451 -0.11(-3.34%)
Jul 24, 2020 3.290 3.440 3.210 3.290 3,954,100 -0.12(-3.52%)
Jul 23, 2020 3.600 3.820 3.300 3.410 14,712,303 +0.00(+0.00%)
Jul 22, 2020 3.330 3.580 3.300 3.410 9,838,192 +0.12(+3.65%)
Jul 21, 2020 3.480 3.550 3.240 3.290 6,372,695 -0.15(-4.36%)
Jul 20, 2020 3.300 3.590 3.120 3.440 9,680,338 +0.08(+2.38%)
Jul 17, 2020 3.430 3.460 3.200 3.360 5,605,000 -0.12(-3.45%)
Jul 16, 2020 3.480 3.650 3.360 3.480 6,241,447 -0.18(-4.92%)
Jul 15, 2020 3.730 3.760 3.450 3.660 7,716,003 +0.01(+0.27%)
Jul 14, 2020 3.490 3.990 3.140 3.650 19,118,032 +0.05(+1.39%)
Jul 13, 2020 4.280 4.340 3.460 3.600 17,603,036 -0.81(-18.37%)
Jul 10, 2020 4.600 4.650 4.250 4.410 14,340,600 -0.42(-8.70%)
Jul 09, 2020 5.010 5.050 4.530 4.830 20,240,192 +0.12(+2.55%)
Jul 08, 2020 4.800 5.460 4.380 4.710 70,186,104 +0.56(+13.49%)
Jul 07, 2020 4.440 4.550 3.860 4.150 36,889,068 -1.00(-19.42%)
Jul 06, 2020 4.000 6.000 3.900 5.150 174,060,656 +2.02(+64.54%)
Jul 02, 2020 2.530 3.550 2.430 3.130 129,460,600 +0.80(+34.33%)
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.