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 (%)
Dec 30, 2022 0.5918 0.6150 0.5801 0.6037 1,617,409 -0.01(-0.84%)
Dec 29, 2022 0.6111 0.6484 0.5801 0.6088 7,416,061 -0.00(-0.26%)
Dec 28, 2022 0.5855 0.6204 0.5800 0.6104 1,701,733 +0.02(+3.44%)
Dec 27, 2022 0.6500 0.6500 0.5715 0.5901 1,832,062 -0.05(-8.08%)
Dec 23, 2022 0.6732 0.6750 0.6311 0.6420 1,892,985 -0.02(-2.73%)
Dec 22, 2022 0.8100 0.8133 0.6311 0.6600 3,655,520 -0.15(-18.85%)
Dec 21, 2022 0.8094 0.8300 0.7900 0.8133 859,397 +0.00(+0.56%)
Dec 20, 2022 0.8500 0.8600 0.8001 0.8088 702,099 -0.04(-5.24%)
Dec 19, 2022 0.9300 0.9300 0.8510 0.8535 620,233 -0.03(-3.83%)
Dec 16, 2022 0.9182 0.9300 0.8875 0.8875 1,185,922 -0.02(-1.66%)
Dec 15, 2022 0.8600 0.9200 0.8600 0.9025 735,452 +0.03(+3.97%)
Dec 14, 2022 0.9100 0.9198 0.8500 0.8680 1,484,694 -0.05(-5.20%)
Dec 13, 2022 0.9700 1.030 0.9050 0.9156 1,125,547 -0.02(-2.60%)
Dec 12, 2022 0.9900 1.020 0.9000 0.9400 1,125,552 -0.07(-6.93%)
Dec 09, 2022 1.020 1.030 1.000 1.010 462,027 +0.00(+0.00%)
Dec 08, 2022 1.030 1.039 1.000 1.010 629,707 -0.01(-0.98%)
Dec 07, 2022 1.050 1.090 0.9900 1.020 2,006,252 -0.03(-2.86%)
Dec 06, 2022 1.120 1.130 1.050 1.050 647,631 -0.06(-5.41%)
Dec 05, 2022 1.150 1.170 1.102 1.110 494,126 -0.04(-3.48%)
Dec 02, 2022 1.120 1.180 1.120 1.150 288,981 -0.01(-0.86%)
Dec 01, 2022 1.190 1.190 1.150 1.160 313,737 -0.03(-2.52%)
Nov 30, 2022 1.110 1.190 1.100 1.190 565,617 +0.08(+7.21%)
Nov 29, 2022 1.140 1.149 1.100 1.110 314,831 -0.02(-1.77%)
Nov 28, 2022 1.150 1.160 1.110 1.130 318,409 -0.02(-1.74%)
Nov 25, 2022 1.150 1.180 1.150 1.150 176,018 +0.00(+0.00%)
Nov 23, 2022 1.140 1.150 1.120 1.150 353,697 +0.00(+0.00%)
Nov 22, 2022 1.150 1.160 1.100 1.150 553,645 -0.01(-0.86%)
Nov 21, 2022 1.190 1.190 1.150 1.160 439,414 -0.05(-4.13%)
Nov 18, 2022 1.230 1.250 1.180 1.210 239,592 +0.01(+0.83%)
Nov 17, 2022 1.230 1.230 1.150 1.200 504,985 -0.02(-1.64%)
Nov 16, 2022 1.290 1.290 1.220 1.220 524,404 -0.06(-4.69%)
Nov 15, 2022 1.330 1.410 1.280 1.280 1,257,739 -0.15(-10.49%)
Nov 14, 2022 1.290 1.445 1.200 1.430 1,341,945 +0.14(+10.85%)
Nov 11, 2022 1.220 1.300 1.200 1.290 917,971 +0.07(+5.74%)
Nov 10, 2022 1.130 1.220 1.110 1.220 905,147 +0.11(+9.91%)
Nov 09, 2022 1.140 1.165 1.110 1.110 698,200 -0.06(-5.13%)
Nov 08, 2022 1.170 1.200 1.140 1.170 361,828 +0.00(+0.00%)
Nov 07, 2022 1.210 1.210 1.150 1.170 361,309 -0.04(-3.31%)
Nov 04, 2022 1.190 1.220 1.150 1.210 697,300 +0.04(+3.42%)
Nov 03, 2022 1.130 1.195 1.110 1.170 293,923 +0.02(+1.74%)
Nov 02, 2022 1.190 1.190 1.130 1.150 418,890 -0.03(-2.54%)
Nov 01, 2022 1.200 1.265 1.160 1.180 621,568 -0.01(-0.84%)
Oct 31, 2022 1.140 1.190 1.100 1.190 704,011 +0.10(+9.17%)
Oct 28, 2022 1.120 1.120 1.080 1.090 405,530 -0.03(-2.68%)
Oct 27, 2022 1.140 1.170 1.110 1.120 339,900 +0.00(+0.00%)
Oct 26, 2022 1.130 1.190 1.120 1.120 527,275 -0.01(-0.88%)
Oct 25, 2022 1.090 1.140 1.080 1.130 456,617 +0.04(+3.67%)
Oct 24, 2022 1.040 1.100 1.010 1.090 725,248 +0.06(+5.83%)
Oct 21, 2022 1.040 1.070 1.020 1.030 535,079 -0.01(-0.96%)
Oct 20, 2022 1.070 1.120 1.040 1.040 579,428 -0.05(-4.59%)
Oct 19, 2022 1.080 1.100 1.060 1.090 455,372 +0.01(+0.93%)
Oct 18, 2022 1.110 1.120 1.072 1.080 333,322 +0.00(+0.00%)
Oct 17, 2022 1.060 1.100 1.050 1.080 330,080 +0.03(+2.86%)
Oct 14, 2022 1.080 1.100 1.040 1.050 441,517 -0.01(-0.94%)
Oct 13, 2022 1.070 1.070 1.020 1.060 473,255 -0.02(-1.85%)
Oct 12, 2022 1.070 1.090 1.040 1.080 286,060 -0.01(-0.92%)
Oct 11, 2022 1.040 1.110 1.020 1.090 1,001,771 +0.04(+3.81%)
Oct 10, 2022 1.130 1.140 1.030 1.050 971,190 -0.10(-8.70%)
Oct 07, 2022 1.210 1.210 1.140 1.150 1,339,942 -0.06(-4.96%)
Oct 06, 2022 1.290 1.317 1.200 1.210 872,198 -0.05(-3.97%)
Oct 05, 2022 1.320 1.320 1.231 1.260 446,577 -0.09(-6.67%)
Oct 04, 2022 1.300 1.360 1.300 1.350 999,064 +0.05(+3.85%)
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.