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 (%)
Mar 29, 2019 3.620 3.643 3.460 3.560 797,400 -0.01(-0.28%)
Mar 28, 2019 3.690 3.800 3.500 3.570 873,832 -0.09(-2.46%)
Mar 27, 2019 3.650 3.800 3.600 3.660 916,586 -0.08(-2.14%)
Mar 26, 2019 3.930 4.010 3.690 3.740 1,116,640 -0.14(-3.61%)
Mar 25, 2019 4.010 4.080 3.750 3.880 2,964,859 -0.58(-13.00%)
Mar 22, 2019 4.840 5.150 4.400 4.460 3,960,900 -0.43(-8.79%)
Mar 21, 2019 4.450 5.130 4.300 4.890 12,358,594 +0.63(+14.79%)
Mar 20, 2019 3.860 4.750 3.650 4.260 20,452,296 +0.84(+24.56%)
Mar 19, 2019 3.240 3.550 3.120 3.420 643,013 +0.19(+5.88%)
Mar 18, 2019 3.370 3.410 3.200 3.230 296,902 -0.10(-3.00%)
Mar 15, 2019 3.360 3.490 3.330 3.330 213,900 -0.04(-1.19%)
Mar 14, 2019 3.680 3.700 3.330 3.370 844,342 -0.34(-9.16%)
Mar 13, 2019 3.790 3.850 3.600 3.710 503,939 -0.13(-3.39%)
Mar 12, 2019 3.800 3.900 3.720 3.840 249,312 +0.00(+0.00%)
Mar 11, 2019 3.750 3.940 3.600 3.840 539,543 +0.09(+2.40%)
Mar 08, 2019 3.720 3.780 3.650 3.750 331,000 -0.06(-1.57%)
Mar 07, 2019 3.870 3.900 3.650 3.810 511,974 -0.04(-1.04%)
Mar 06, 2019 3.900 3.900 3.760 3.850 572,149 -0.10(-2.53%)
Mar 05, 2019 3.950 4.000 3.850 3.950 516,622 -0.04(-1.00%)
Mar 04, 2019 4.200 4.250 3.870 3.990 1,124,452 -0.18(-4.32%)
Mar 01, 2019 4.150 4.360 4.010 4.170 1,055,600 +0.05(+1.21%)
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%)
Dec 03, 2018 1.460 1.460 1.300 1.340 501,564 -0.09(-6.29%)
Nov 30, 2018 1.620 1.690 1.350 1.430 3,689,200 +0.05(+3.62%)
Nov 29, 2018 1.400 1.400 1.300 1.380 169,498 -0.02(-1.43%)
Nov 28, 2018 1.420 1.450 1.300 1.400 255,580 -0.05(-3.45%)
Nov 27, 2018 1.450 1.560 1.350 1.450 228,110 -0.04(-2.68%)
Nov 26, 2018 1.430 1.580 1.430 1.490 648,327 +0.05(+3.47%)
Nov 23, 2018 1.450 1.500 1.360 1.440 179,100 -0.01(-0.69%)
Nov 21, 2018 1.450 1.450 1.450 0 +0.07(+5.07%)
Nov 20, 2018 1.350 1.455 1.330 1.380 169,199 -0.15(-9.80%)
Nov 19, 2018 1.450 1.670 1.350 1.530 757,890 -18.93(-92.52%)
Nov 16, 2018 20.60 20.60 20.46 20.46 1,800 +19.00(+1296.59%)
Nov 15, 2018 1.380 1.550 1.290 1.465 831,363 -0.20(-12.28%)
Nov 14, 2018 1.840 1.840 1.610 1.670 397,088 -0.12(-6.70%)
Nov 13, 2018 1.890 1.900 1.780 1.790 200,731 -0.06(-3.24%)
Nov 12, 2018 1.920 1.970 1.830 1.850 236,811 -0.07(-3.65%)
Nov 09, 2018 1.850 1.930 1.750 1.920 449,400 +0.06(+3.23%)
Nov 08, 2018 1.950 1.950 1.840 1.860 591,295 -0.07(-3.63%)
Nov 07, 2018 2.050 2.190 1.840 1.930 2,900,858 -0.62(-24.31%)
Nov 06, 2018 2.930 3.000 2.550 2.550 704,670 -0.52(-16.94%)
Nov 05, 2018 3.590 3.600 2.900 3.070 791,425 -0.46(-13.03%)
Nov 02, 2018 3.950 4.050 3.450 3.530 562,900 -0.22(-5.87%)
Nov 01, 2018 3.450 3.750 3.210 3.750 788,324 +0.57(+17.92%)
Oct 31, 2018 3.200 3.700 2.860 3.180 1,094,834 -0.13(-3.93%)
Oct 30, 2018 4.100 4.100 3.280 3.310 1,651,666 -1.24(-27.25%)
Oct 29, 2018 5.600 7.480 4.080 4.550 21,814,396 -16.95(-78.84%)
Oct 26, 2018 21.55 21.55 21.02 21.50 14,500 +19.30(+877.27%)
Oct 25, 2018 2.330 2.400 2.200 2.200 39,213 -19.07(-89.66%)
Oct 24, 2018 21.53 21.55 21.26 21.27 4,312 +18.94(+812.88%)
Oct 23, 2018 2.453 2.600 2.330 2.330 15,501 -0.16(-6.43%)
Oct 22, 2018 2.610 2.610 2.450 2.490 16,595 -0.11(-4.23%)
Oct 19, 2018 2.540 2.700 2.540 2.600 1,500 -0.05(-1.89%)
Oct 18, 2018 2.620 2.682 2.575 2.650 14,310 -0.05(-1.85%)
Oct 17, 2018 2.610 2.770 2.610 2.700 13,235 +0.00(+0.00%)
Oct 16, 2018 2.750 2.842 2.620 2.700 21,642 +0.09(+3.45%)
Oct 15, 2018 2.890 2.890 2.600 2.610 8,201 -18.83(-87.83%)
Oct 12, 2018 21.50 21.55 21.44 21.44 2,300 +18.68(+676.81%)
Oct 11, 2018 2.700 2.834 2.700 2.760 13,241 +0.15(+5.75%)
Oct 10, 2018 2.670 2.970 2.600 2.610 32,898 -0.04(-1.51%)
Oct 09, 2018 2.810 2.950 2.650 2.650 29,095 -0.17(-6.09%)
Oct 08, 2018 2.780 2.950 2.710 2.822 10,696 +0.02(+0.79%)
Oct 05, 2018 3.200 3.200 2.795 2.800 31,600 -0.11(-3.78%)
Oct 04, 2018 3.040 3.050 2.820 2.910 23,289 +0.02(+0.65%)
Oct 03, 2018 2.730 3.400 2.630 2.891 235,222 +0.23(+8.69%)
Oct 02, 2018 2.700 2.700 2.590 2.660 16,685 +0.07(+2.70%)
Oct 01, 2018 2.590 2.675 2.460 2.590 15,731 +0.13(+5.28%)
Sep 28, 2018 2.490 2.640 2.450 2.460 16,700 +0.01(+0.41%)
Sep 27, 2018 2.570 2.570 2.450 2.450 14,229 +0.00(+0.10%)
Sep 26, 2018 2.450 2.588 2.280 2.447 40,594 -0.00(-0.10%)
Sep 25, 2018 2.520 2.603 2.450 2.450 19,162 -0.08(-2.98%)
Sep 24, 2018 2.740 2.740 2.450 2.525 15,685 -0.05(-1.97%)
Sep 21, 2018 2.690 2.690 2.455 2.576 10,000 +0.16(+6.45%)
Sep 20, 2018 2.550 2.550 2.370 2.420 46,536 -0.22(-8.33%)
Sep 19, 2018 2.700 2.700 2.610 2.640 15,341 -20.70(-88.69%)
Sep 18, 2018 22.46 23.34 22.46 23.34 821 +20.59(+748.73%)
Sep 17, 2018 2.790 2.914 2.700 2.750 13,049 +0.12(+4.56%)
Sep 14, 2018 2.730 2.930 2.560 2.630 27,200 +0.11(+4.37%)
Sep 13, 2018 2.870 2.950 2.400 2.520 146,924 -20.52(-89.06%)
Sep 12, 2018 23.05 23.13 22.64 23.04 4,796 +19.83(+617.76%)
Sep 11, 2018 3.250 3.299 3.200 3.210 17,787 -0.04(-1.23%)
Sep 10, 2018 3.250 3.440 3.250 3.250 21,193 +0.00(+0.00%)
Sep 07, 2018 3.240 3.390 3.200 3.250 10,000 +0.00(+0.15%)
Sep 06, 2018 3.300 3.300 3.200 3.245 3,100 -0.05(-1.66%)
Sep 05, 2018 3.240 3.472 3.150 3.300 70,732 -0.01(-0.30%)
Sep 04, 2018 3.600 3.600 3.260 3.310 23,353 -0.29(-8.06%)
Aug 31, 2018 3.600 3.600 3.600 0 -0.08(-2.22%)
Aug 30, 2018 3.750 3.900 3.508 3.682 134,274 +0.08(+2.27%)
Aug 29, 2018 3.200 3.600 3.120 3.600 100,111 +0.44(+13.92%)
Aug 28, 2018 3.150 3.380 3.100 3.160 35,891 +0.04(+1.28%)
Aug 27, 2018 3.410 3.410 2.950 3.120 117,949 -0.27(-7.96%)
Aug 24, 2018 3.690 3.690 3.300 3.390 62,800 -0.25(-6.80%)
Aug 23, 2018 3.630 3.650 3.550 3.638 45,841 +0.01(+0.21%)
Aug 22, 2018 3.700 3.750 3.550 3.630 73,629 +0.03(+0.83%)
Aug 21, 2018 3.690 3.770 3.550 3.600 87,721 -0.10(-2.70%)
Aug 20, 2018 3.980 3.980 3.520 3.700 89,064 +0.02(+0.54%)
Aug 17, 2018 3.880 3.880 3.650 3.680 53,000 -0.11(-3.03%)
Aug 16, 2018 3.880 3.880 3.621 3.795 195,361 +0.19(+5.12%)
Aug 15, 2018 3.750 3.890 3.500 3.610 232,894 -19.09(-84.10%)
Aug 14, 2018 22.70 22.70 22.70 22.70 371 +19.45(+598.46%)
Aug 13, 2018 2.950 3.250 2.850 3.250 325,312 -19.45(-85.68%)
Aug 10, 2018 23.15 23.15 22.70 22.70 1,600 +20.30(+845.83%)
Aug 09, 2018 3.250 3.250 2.270 2.400 654,239 -21.10(-89.79%)
Aug 08, 2018 23.50 23.50 23.50 17 +0.00(+0.00%)
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.