Skip to main content
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 (%)
Nov 29, 2019 1.780 1.830 1.750 1.790 28,700 +0.01(+0.56%)
Nov 27, 2019 1.800 1.850 1.750 1.780 147,600 -0.01(-0.56%)
Nov 26, 2019 1.880 1.940 1.780 1.790 284,884 -0.09(-4.79%)
Nov 25, 2019 1.790 1.890 1.760 1.880 350,068 -12.73(-87.13%)
Nov 22, 2019 14.71 14.71 14.61 14.61 1,700 +12.72(+673.02%)
Nov 21, 2019 1.890 1.926 1.730 1.890 305,987 -0.02(-1.05%)
Nov 20, 2019 1.960 2.000 1.850 1.910 196,987 -0.05(-2.55%)
Nov 19, 2019 1.980 2.000 1.910 1.960 102,986 -0.01(-0.51%)
Nov 18, 2019 2.000 2.000 1.920 1.970 75,087 -0.01(-0.51%)
Nov 15, 2019 2.020 2.020 1.950 1.980 152,500 -0.03(-1.49%)
Nov 14, 2019 2.000 2.060 1.990 2.010 80,845 +0.00(+0.00%)
Nov 13, 2019 2.130 2.150 1.990 2.010 199,758 -0.12(-5.63%)
Nov 12, 2019 1.980 2.150 1.980 2.130 254,924 +0.13(+6.50%)
Nov 11, 2019 2.010 2.080 1.980 2.000 119,112 -0.07(-3.38%)
Nov 08, 2019 2.030 2.105 1.970 2.070 143,100 +0.02(+0.98%)
Nov 07, 2019 2.150 2.150 1.980 2.050 333,945 -0.06(-2.84%)
Nov 06, 2019 2.250 2.250 2.070 2.110 187,374 -0.09(-4.09%)
Nov 05, 2019 1.920 2.250 1.880 2.200 740,316 +0.30(+15.79%)
Nov 04, 2019 1.940 1.940 1.890 1.900 128,083 -0.04(-2.06%)
Nov 01, 2019 1.900 1.960 1.900 1.940 77,000 +0.04(+2.11%)
Oct 31, 2019 1.880 1.940 1.880 1.900 50,938 -0.01(-0.52%)
Oct 30, 2019 1.940 1.940 1.890 1.910 57,494 -0.02(-1.04%)
Oct 29, 2019 1.960 1.970 1.920 1.930 72,601 -0.02(-1.03%)
Oct 28, 2019 1.940 1.970 1.920 1.950 128,581 +0.03(+1.56%)
Oct 25, 2019 1.910 1.976 1.910 1.920 91,400 -0.01(-0.52%)
Oct 24, 2019 1.970 1.970 1.900 1.930 52,888 +0.01(+0.52%)
Oct 23, 2019 1.960 1.980 1.920 1.920 69,755 -0.04(-2.04%)
Oct 22, 2019 1.880 1.970 1.870 1.960 146,351 +0.08(+4.26%)
Oct 21, 2019 1.950 1.950 1.850 1.880 72,573 -13.67(-87.91%)
Oct 18, 2019 15.55 15.55 15.55 15.55 900 +13.73(+754.40%)
Oct 17, 2019 2.000 2.100 1.750 1.820 311,138 +0.04(+2.25%)
Oct 16, 2019 1.820 1.870 1.780 1.780 117,711 -0.03(-1.66%)
Oct 15, 2019 1.710 1.810 1.660 1.810 204,765 +0.13(+7.74%)
Oct 14, 2019 1.700 1.760 1.660 1.680 79,356 -0.03(-1.75%)
Oct 11, 2019 1.740 1.748 1.660 1.710 73,400 -0.02(-1.16%)
Oct 10, 2019 1.780 1.830 1.700 1.730 118,625 -0.04(-2.26%)
Oct 09, 2019 1.800 1.818 1.750 1.770 42,420 +0.01(+0.57%)
Oct 08, 2019 1.860 1.860 1.760 1.760 111,961 -0.04(-2.22%)
Oct 07, 2019 1.800 1.850 1.750 1.800 101,912 +0.01(+0.56%)
Oct 04, 2019 1.770 1.800 1.700 1.790 175,200 +0.01(+0.56%)
Oct 03, 2019 1.750 1.840 1.650 1.780 140,702 +0.02(+1.14%)
Oct 02, 2019 1.840 1.840 1.600 1.760 194,290 -0.12(-6.38%)
Oct 01, 2019 2.010 2.050 1.820 1.880 314,211 -0.16(-7.64%)
Sep 30, 2019 2.180 2.230 2.010 2.036 166,851 -0.13(-5.89%)
Sep 27, 2019 2.250 2.300 2.150 2.163 100,000 -0.07(-3.00%)
Sep 26, 2019 2.260 2.300 2.230 2.230 92,656 -0.03(-1.33%)
Sep 25, 2019 2.300 2.300 2.220 2.260 102,672 -0.05(-1.95%)
Sep 24, 2019 2.370 2.390 2.220 2.305 280,636 -13.37(-85.29%)
Sep 23, 2019 15.75 15.75 15.67 15.67 418 +13.20(+534.41%)
Sep 20, 2019 2.480 2.600 2.420 2.470 520,000 -13.26(-84.30%)
Sep 19, 2019 15.73 15.73 15.73 15.73 228 +13.32(+552.90%)
Sep 18, 2019 2.360 2.490 2.320 2.410 397,473 +0.05(+2.12%)
Sep 17, 2019 2.380 2.400 2.340 2.360 43,347 -0.03(-1.26%)
Sep 16, 2019 2.340 2.400 2.330 2.390 75,482 +0.03(+1.27%)
Sep 13, 2019 2.370 2.390 2.330 2.360 67,200 -0.01(-0.42%)
Sep 12, 2019 2.380 2.449 2.320 2.370 145,712 -0.06(-2.40%)
Sep 11, 2019 2.430 2.490 2.360 2.428 189,242 -0.01(-0.48%)
Sep 10, 2019 2.510 2.540 2.370 2.440 269,212 -0.05(-2.01%)
Sep 09, 2019 2.360 2.550 2.360 2.490 198,348 +0.08(+3.32%)
Sep 06, 2019 2.360 2.470 2.360 2.410 118,600 +0.05(+2.12%)
Sep 05, 2019 2.430 2.440 2.320 2.360 91,672 -0.06(-2.48%)
Sep 04, 2019 2.430 2.440 2.320 2.420 98,976 +0.03(+1.26%)
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.