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 (%)
Jan 31, 2023 0.9800 1.140 0.9715 1.140 2,456,927 +0.17(+17.37%)
Jan 30, 2023 0.9800 1.020 0.9682 0.9713 655,535 -0.04(-3.83%)
Jan 27, 2023 0.9600 1.050 0.9300 1.010 2,596,454 +0.05(+5.74%)
Jan 26, 2023 1.000 1.020 0.9500 0.9552 647,129 -0.04(-4.19%)
Jan 25, 2023 1.010 1.020 0.9700 0.9970 542,199 -0.01(-1.29%)
Jan 24, 2023 1.000 1.050 1.000 1.010 748,901 +0.00(+0.00%)
Jan 23, 2023 0.9900 1.040 0.9644 1.010 1,072,310 +0.02(+2.02%)
Jan 20, 2023 0.9870 1.020 0.9373 0.9900 753,737 +0.00(+0.31%)
Jan 19, 2023 0.9200 0.9900 0.8800 0.9869 1,139,254 +0.07(+7.58%)
Jan 18, 2023 0.9900 1.000 0.9022 0.9174 1,044,945 -0.06(-5.80%)
Jan 17, 2023 1.000 1.030 0.9500 0.9739 962,864 -0.08(-7.25%)
Jan 13, 2023 1.020 1.060 1.000 1.050 1,132,832 -0.01(-0.94%)
Jan 12, 2023 1.070 1.070 1.000 1.060 1,486,496 +0.05(+4.95%)
Jan 11, 2023 0.8500 1.080 0.8110 1.010 4,481,671 +0.21(+26.88%)
Jan 10, 2023 0.7500 0.8000 0.7200 0.7960 914,782 +0.08(+11.86%)
Jan 09, 2023 0.7297 0.7489 0.7010 0.7116 897,247 +0.02(+3.13%)
Jan 06, 2023 0.6700 0.7500 0.6650 0.6900 1,042,933 +0.03(+3.84%)
Jan 05, 2023 0.6800 0.6900 0.6600 0.6645 371,175 -0.01(-0.82%)
Jan 04, 2023 0.6600 0.6900 0.6300 0.6700 842,554 +0.04(+6.35%)
Jan 03, 2023 0.6144 0.6499 0.6061 0.6300 1,280,029 +0.03(+4.36%)
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%)
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.