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 (%)
May 31, 2023 0.5969 0.5969 0.5500 0.5659 289,778 -0.04(-6.77%)
May 30, 2023 0.5500 0.6100 0.5400 0.6070 1,081,297 +0.05(+8.59%)
May 26, 2023 0.5355 0.5590 0.5300 0.5590 361,202 +0.01(+1.64%)
May 25, 2023 0.5400 0.5590 0.5202 0.5500 483,733 -0.01(-1.61%)
May 24, 2023 0.5600 0.5590 0.5008 0.5590 584,105 +0.00(+0.05%)
May 23, 2023 0.5239 0.5587 0.5200 0.5587 772,812 +0.02(+3.46%)
May 22, 2023 0.5400 0.5400 0.5101 0.5400 624,148 +0.04(+8.00%)
May 19, 2023 0.4700 0.5422 0.4600 0.5000 1,544,801 +0.03(+7.41%)
May 18, 2023 0.4800 0.4961 0.4600 0.4655 712,486 -0.01(-2.29%)
May 17, 2023 0.4900 0.4920 0.4747 0.4764 591,159 -0.01(-3.03%)
May 16, 2023 0.5000 0.5150 0.4801 0.4913 355,737 -0.02(-3.04%)
May 15, 2023 0.5200 0.5200 0.5001 0.5067 231,113 +0.02(+3.41%)
May 12, 2023 0.4910 0.5047 0.4824 0.4900 331,794 -0.01(-1.67%)
May 11, 2023 0.5200 0.5198 0.4950 0.4983 389,790 -0.01(-2.58%)
May 10, 2023 0.5200 0.5300 0.5000 0.5115 526,530 -0.01(-2.59%)
May 09, 2023 0.5300 0.5398 0.5190 0.5251 283,909 -0.01(-1.59%)
May 08, 2023 0.5300 0.5500 0.5200 0.5336 433,525 +0.00(+0.26%)
May 05, 2023 0.5900 0.5940 0.5315 0.5322 592,343 -0.05(-9.34%)
May 04, 2023 0.5529 0.5960 0.5500 0.5870 482,648 +0.02(+2.98%)
May 03, 2023 0.5600 0.5800 0.5450 0.5700 306,138 -0.01(-1.72%)
May 02, 2023 0.4998 0.5800 0.4860 0.5800 1,219,609 +0.09(+18.37%)
May 01, 2023 0.5100 0.5180 0.4826 0.4900 541,045 -0.02(-3.92%)
Apr 28, 2023 0.5160 0.5199 0.5050 0.5100 290,319 -0.01(-1.16%)
Apr 27, 2023 0.5100 0.5199 0.5050 0.5160 324,045 +0.01(+2.18%)
Apr 26, 2023 0.5200 0.5200 0.4836 0.5050 482,266 -0.00(-0.69%)
Apr 25, 2023 0.5200 0.5204 0.5000 0.5085 309,512 -0.01(-2.21%)
Apr 24, 2023 0.5100 0.5500 0.5100 0.5200 375,349 +0.01(+2.18%)
Apr 21, 2023 0.5300 0.5300 0.5000 0.5089 361,656 -0.01(-1.55%)
Apr 20, 2023 0.5342 0.5405 0.5168 0.5169 445,103 -0.03(-4.75%)
Apr 19, 2023 0.5660 0.5811 0.5200 0.5427 957,848 -0.04(-6.43%)
Apr 18, 2023 0.5709 0.5940 0.5700 0.5800 360,815 -0.02(-2.93%)
Apr 17, 2023 0.5950 0.6100 0.5700 0.5975 780,476 +0.00(+0.42%)
Apr 14, 2023 0.5980 0.6100 0.5700 0.5950 502,152 +0.01(+0.85%)
Apr 13, 2023 0.5800 0.6209 0.5613 0.5900 532,305 +0.03(+5.36%)
Apr 12, 2023 0.6300 0.6400 0.5576 0.5600 1,161,070 -0.05(-8.94%)
Apr 11, 2023 0.5100 0.6450 0.5095 0.6150 2,874,019 +0.11(+20.73%)
Apr 10, 2023 0.5200 0.5250 0.5050 0.5094 387,651 -0.00(-0.12%)
Apr 06, 2023 0.5200 0.5203 0.5011 0.5100 286,482 -0.01(-1.30%)
Apr 05, 2023 0.5400 0.5470 0.5100 0.5167 374,654 -0.03(-4.67%)
Apr 04, 2023 0.5000 0.5500 0.5000 0.5420 630,365 +0.03(+6.27%)
Apr 03, 2023 0.5300 0.5300 0.4920 0.5100 532,123 -0.01(-1.81%)
Mar 31, 2023 0.5100 0.5380 0.4965 0.5194 739,127 +0.01(+2.16%)
Mar 30, 2023 0.4500 0.5188 0.4494 0.5084 1,582,360 +0.06(+12.95%)
Mar 29, 2023 0.4550 0.4750 0.4400 0.4501 1,153,339 +0.00(+0.00%)
Mar 28, 2023 0.4949 0.4949 0.4500 0.4501 1,088,912 -0.04(-8.33%)
Mar 27, 2023 0.4740 0.4968 0.4740 0.4910 510,543 +0.01(+2.36%)
Mar 24, 2023 0.5120 0.5299 0.4703 0.4797 1,651,697 -0.04(-8.37%)
Mar 23, 2023 0.5300 0.5450 0.5200 0.5235 603,312 -0.01(-2.19%)
Mar 22, 2023 0.5895 0.5900 0.5200 0.5352 2,179,386 -0.05(-8.37%)
Mar 21, 2023 0.5800 0.5897 0.5525 0.5841 1,679,571 +0.00(+0.36%)
Mar 20, 2023 0.6300 0.6300 0.5800 0.5820 862,490 -0.05(-8.16%)
Mar 17, 2023 0.6000 0.6337 0.5900 0.6337 833,827 +0.03(+5.16%)
Mar 16, 2023 0.6597 0.6597 0.6026 0.6026 1,198,683 -0.06(-8.67%)
Mar 15, 2023 0.6650 0.6891 0.6400 0.6598 628,644 -0.02(-2.96%)
Mar 14, 2023 0.6600 0.6920 0.6430 0.6799 410,651 +0.04(+5.74%)
Mar 13, 2023 0.6550 0.6732 0.6110 0.6430 561,693 -0.03(-4.78%)
Mar 10, 2023 0.6900 0.6950 0.6400 0.6753 664,094 -0.01(-1.42%)
Mar 09, 2023 0.7000 0.7132 0.6807 0.6850 403,594 -0.02(-2.78%)
Mar 08, 2023 0.7200 0.7200 0.6800 0.7046 615,599 -0.02(-2.15%)
Mar 07, 2023 0.7400 0.7414 0.7060 0.7201 373,698 -0.01(-1.36%)
Mar 06, 2023 0.7959 0.7959 0.7200 0.7300 743,509 -0.03(-3.95%)
Mar 03, 2023 0.7500 0.7605 0.7400 0.7600 446,912 +0.02(+2.80%)
Mar 02, 2023 0.7300 0.7700 0.7202 0.7393 625,138 +0.02(+2.64%)
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.