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 (%)
Aug 30, 2019 2.450 2.490 2.400 2.410 76,800 -0.04(-1.63%)
Aug 29, 2019 2.460 2.480 2.400 2.450 68,196 +0.05(+2.08%)
Aug 28, 2019 2.360 2.440 2.360 2.400 62,068 +0.01(+0.42%)
Aug 27, 2019 2.410 2.459 2.360 2.390 128,084 -0.03(-1.44%)
Aug 26, 2019 2.470 2.500 2.390 2.425 69,901 -0.04(-1.42%)
Aug 23, 2019 2.380 2.600 2.370 2.460 307,200 +0.10(+4.24%)
Aug 22, 2019 2.350 2.450 2.310 2.360 102,116 -0.01(-0.42%)
Aug 21, 2019 2.240 2.410 2.220 2.370 152,632 +0.16(+7.24%)
Aug 20, 2019 2.220 2.250 2.180 2.210 75,979 -0.01(-0.45%)
Aug 19, 2019 2.260 2.305 2.150 2.220 76,904 +0.01(+0.45%)
Aug 16, 2019 2.210 2.310 2.190 2.210 92,000 +0.04(+1.84%)
Aug 15, 2019 2.230 2.230 2.120 2.170 125,398 -0.05(-2.25%)
Aug 14, 2019 2.490 2.490 2.110 2.220 406,766 -0.18(-7.50%)
Aug 13, 2019 2.430 2.490 2.380 2.400 151,703 -0.05(-2.04%)
Aug 12, 2019 2.520 2.520 2.410 2.450 105,019 -0.06(-2.39%)
Aug 09, 2019 2.550 2.560 2.430 2.510 113,000 -0.02(-0.79%)
Aug 08, 2019 2.500 2.530 2.460 2.530 79,739 +0.03(+1.20%)
Aug 07, 2019 2.510 2.530 2.440 2.500 120,720 -0.04(-1.57%)
Aug 06, 2019 2.530 2.580 2.450 2.540 177,122 +0.04(+1.60%)
Aug 05, 2019 2.610 2.690 2.500 2.500 201,044 -0.11(-4.21%)
Aug 02, 2019 2.700 2.790 2.600 2.610 235,600 -0.12(-4.40%)
Aug 01, 2019 2.820 2.845 2.730 2.730 193,090 -0.10(-3.53%)
Jul 31, 2019 2.900 2.950 2.820 2.830 168,479 -0.07(-2.41%)
Jul 30, 2019 2.920 2.990 2.840 2.900 219,458 -0.08(-2.68%)
Jul 29, 2019 2.830 3.100 2.820 2.980 847,230 +0.16(+5.61%)
Jul 26, 2019 2.850 2.870 2.777 2.822 138,500 +0.00(+0.06%)
Jul 25, 2019 2.800 2.850 2.770 2.820 115,331 +0.01(+0.36%)
Jul 24, 2019 2.820 2.840 2.760 2.810 110,667 -13.19(-82.44%)
Jul 23, 2019 16.00 16.00 16.00 16.00 424 +13.15(+461.40%)
Jul 22, 2019 2.900 2.950 2.810 2.850 181,365 -13.75(-82.83%)
Jul 19, 2019 16.44 16.60 16.44 16.60 200 +13.86(+505.84%)
Jul 18, 2019 2.700 2.760 2.700 2.740 87,829 +0.00(+0.00%)
Jul 17, 2019 2.750 2.790 2.690 2.740 148,006 -0.03(-1.08%)
Jul 16, 2019 2.970 2.970 2.670 2.770 463,983 -0.05(-1.77%)
Jul 15, 2019 2.750 2.860 2.750 2.820 325,157 -0.02(-0.70%)
Jul 12, 2019 2.910 2.990 2.750 2.840 767,700 -0.02(-0.70%)
Jul 11, 2019 2.960 3.000 2.791 2.860 852,569 -0.07(-2.39%)
Jul 10, 2019 3.000 3.090 2.810 2.930 1,601,771 -0.21(-6.69%)
Jul 09, 2019 2.540 3.250 2.490 3.140 8,662,670 +0.79(+33.62%)
Jul 08, 2019 2.320 2.390 2.310 2.350 95,634 -0.01(-0.42%)
Jul 05, 2019 2.320 2.430 2.320 2.360 126,800 -0.02(-0.94%)
Jul 03, 2019 2.320 2.430 2.310 2.382 117,300 +0.03(+1.37%)
Jul 02, 2019 2.410 2.418 2.300 2.350 94,400 -14.20(-85.80%)
Jul 01, 2019 16.55 16.55 16.55 16.55 728 +0.05(+0.30%)
Jun 28, 2019 16.55 16.64 16.50 16.50 1,000 +13.98(+554.76%)
Jun 27, 2019 2.540 2.580 2.500 2.520 93,015 -0.04(-1.56%)
Jun 26, 2019 2.620 2.637 2.535 2.560 100,185 -0.08(-2.90%)
Jun 25, 2019 2.700 2.717 2.610 2.636 125,916 -0.03(-1.26%)
Jun 24, 2019 2.700 2.800 2.560 2.670 233,679 -0.03(-1.11%)
Jun 21, 2019 2.820 2.820 2.650 2.700 127,500 -0.01(-0.37%)
Jun 20, 2019 2.800 2.800 2.650 2.710 281,464 -0.11(-3.90%)
Jun 19, 2019 2.710 2.850 2.670 2.820 236,186 +0.17(+6.42%)
Jun 18, 2019 2.570 2.760 2.570 2.650 232,836 +0.08(+3.11%)
Jun 17, 2019 2.570 2.660 2.520 2.570 111,326 +0.03(+1.18%)
Jun 14, 2019 2.590 2.620 2.510 2.540 58,400 -0.10(-3.79%)
Jun 13, 2019 2.600 2.640 2.580 2.640 53,419 +0.08(+3.13%)
Jun 12, 2019 2.510 2.600 2.500 2.560 47,609 +0.05(+1.99%)
Jun 11, 2019 2.600 2.600 2.500 2.510 60,497 -16.18(-86.57%)
Jun 10, 2019 16.00 18.69 16.00 18.69 5,629 +16.02(+600.00%)
Jun 07, 2019 2.560 2.750 2.540 2.670 242,500 +0.11(+4.30%)
Jun 06, 2019 2.580 2.640 2.530 2.560 146,947 -0.02(-0.78%)
Jun 05, 2019 2.550 2.600 2.480 2.580 97,004 +0.04(+1.57%)
Jun 04, 2019 2.530 2.590 2.470 2.540 111,828 +0.07(+2.83%)
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.