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 31, 2019 2.630 2.700 2.520 2.580 116,900 -0.07(-2.64%)
May 30, 2019 2.820 2.850 2.620 2.650 120,574 -0.15(-5.36%)
May 29, 2019 2.750 2.830 2.600 2.800 194,493 +0.00(+0.00%)
May 28, 2019 2.530 2.840 2.510 2.800 318,808 +0.27(+10.67%)
May 24, 2019 2.500 2.540 2.430 2.530 108,700 +0.09(+3.69%)
May 23, 2019 2.540 2.544 2.430 2.440 193,294 -0.12(-4.69%)
May 22, 2019 2.570 2.600 2.530 2.560 177,622 -0.05(-1.92%)
May 21, 2019 2.630 2.640 2.540 2.610 253,946 -0.01(-0.38%)
May 20, 2019 2.600 2.630 2.500 2.620 170,345 -13.58(-83.83%)
May 17, 2019 16.20 16.20 16.20 16.20 100 +13.45(+489.09%)
May 16, 2019 2.840 2.850 2.750 2.750 153,412 -0.09(-3.17%)
May 15, 2019 2.780 2.850 2.780 2.840 134,642 +0.06(+2.16%)
May 14, 2019 2.850 2.870 2.780 2.780 187,146 -0.09(-3.14%)
May 13, 2019 2.910 2.980 2.820 2.870 319,657 -0.18(-5.90%)
May 10, 2019 2.940 3.090 2.850 3.050 381,200 +0.09(+3.04%)
May 09, 2019 3.050 3.070 2.940 2.960 144,214 -0.11(-3.58%)
May 08, 2019 3.110 3.140 2.830 3.070 855,568 -0.10(-3.15%)
May 07, 2019 3.220 3.260 3.140 3.170 262,117 -0.07(-2.16%)
May 06, 2019 3.230 3.340 3.160 3.240 640,672 -0.03(-0.92%)
May 03, 2019 3.160 3.280 3.150 3.270 197,400 +0.09(+2.83%)
May 02, 2019 3.250 3.250 3.140 3.180 266,755 -0.06(-1.85%)
May 01, 2019 3.310 3.310 3.220 3.240 228,577 -0.03(-0.92%)
Apr 30, 2019 3.400 3.400 3.260 3.270 241,592 -0.09(-2.68%)
Apr 29, 2019 3.330 3.440 3.270 3.360 705,692 +0.11(+3.38%)
Apr 26, 2019 3.280 3.320 3.240 3.250 309,200 -0.04(-1.22%)
Apr 25, 2019 3.370 3.390 3.280 3.290 262,238 -0.09(-2.66%)
Apr 24, 2019 3.410 3.420 3.300 3.380 201,793 -13.62(-80.12%)
Apr 23, 2019 17.00 17.00 17.00 17.00 2,183 +13.65(+407.46%)
Apr 22, 2019 3.320 3.420 3.250 3.350 275,813 -0.07(-2.05%)
Apr 18, 2019 3.430 3.470 3.350 3.420 158,500 +0.00(+0.00%)
Apr 17, 2019 3.320 3.570 3.270 3.420 765,663 +0.09(+2.70%)
Apr 16, 2019 3.380 3.390 3.220 3.330 389,401 -0.02(-0.60%)
Apr 15, 2019 3.420 3.450 3.300 3.350 267,963 -0.06(-1.76%)
Apr 12, 2019 3.350 3.450 3.300 3.410 520,400 +0.08(+2.40%)
Apr 11, 2019 3.250 3.350 3.250 3.330 373,099 +0.02(+0.60%)
Apr 10, 2019 3.460 3.520 3.250 3.310 955,473 -0.09(-2.65%)
Apr 09, 2019 3.420 3.470 3.350 3.400 441,686 -0.05(-1.45%)
Apr 08, 2019 3.520 3.520 3.360 3.450 730,354 -0.09(-2.54%)
Apr 05, 2019 3.640 3.640 3.500 3.540 459,100 -0.06(-1.67%)
Apr 04, 2019 3.740 3.740 3.520 3.600 703,770 -0.12(-3.23%)
Apr 03, 2019 3.820 3.900 3.530 3.720 753,087 -0.05(-1.33%)
Apr 02, 2019 3.660 3.820 3.650 3.770 904,309 -14.53(-79.40%)
Apr 01, 2019 18.21 18.95 18.20 18.30 3,190 +14.74(+414.04%)
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%)
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.