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 (%)
Jul 31, 2020 3.170 3.230 3.050 3.160 3,479,200 -0.11(-3.36%)
Jul 30, 2020 3.660 3.660 3.130 3.270 12,231,806 -0.18(-5.22%)
Jul 29, 2020 2.950 3.540 2.800 3.450 18,659,074 +0.44(+14.62%)
Jul 28, 2020 3.120 3.140 2.930 3.010 4,895,614 -0.17(-5.35%)
Jul 27, 2020 3.260 3.340 3.120 3.180 3,681,451 -0.11(-3.34%)
Jul 24, 2020 3.290 3.440 3.210 3.290 3,954,100 -0.12(-3.52%)
Jul 23, 2020 3.600 3.820 3.300 3.410 14,712,303 +0.00(+0.00%)
Jul 22, 2020 3.330 3.580 3.300 3.410 9,838,192 +0.12(+3.65%)
Jul 21, 2020 3.480 3.550 3.240 3.290 6,372,695 -0.15(-4.36%)
Jul 20, 2020 3.300 3.590 3.120 3.440 9,680,338 +0.08(+2.38%)
Jul 17, 2020 3.430 3.460 3.200 3.360 5,605,000 -0.12(-3.45%)
Jul 16, 2020 3.480 3.650 3.360 3.480 6,241,447 -0.18(-4.92%)
Jul 15, 2020 3.730 3.760 3.450 3.660 7,716,003 +0.01(+0.27%)
Jul 14, 2020 3.490 3.990 3.140 3.650 19,118,032 +0.05(+1.39%)
Jul 13, 2020 4.280 4.340 3.460 3.600 17,603,036 -0.81(-18.37%)
Jul 10, 2020 4.600 4.650 4.250 4.410 14,340,600 -0.42(-8.70%)
Jul 09, 2020 5.010 5.050 4.530 4.830 20,240,192 +0.12(+2.55%)
Jul 08, 2020 4.800 5.460 4.380 4.710 70,186,104 +0.56(+13.49%)
Jul 07, 2020 4.440 4.550 3.860 4.150 36,889,068 -1.00(-19.42%)
Jul 06, 2020 4.000 6.000 3.900 5.150 174,060,656 +2.02(+64.54%)
Jul 02, 2020 2.530 3.550 2.430 3.130 129,460,600 +0.80(+34.33%)
Jul 01, 2020 2.150 2.380 2.050 2.330 6,355,717 +0.08(+3.56%)
Jun 30, 2020 2.310 2.550 2.200 2.250 18,253,548 -0.31(-12.11%)
Jun 29, 2020 1.880 2.600 1.800 2.560 45,632,224 +0.73(+39.89%)
Jun 26, 2020 1.870 1.900 1.780 1.830 2,798,000 -0.08(-4.19%)
Jun 25, 2020 1.930 1.950 1.850 1.910 2,567,725 -0.07(-3.54%)
Jun 24, 2020 1.950 2.040 1.800 1.980 7,172,578 +0.10(+5.32%)
Jun 23, 2020 1.780 1.940 1.770 1.880 5,361,209 +0.19(+11.24%)
Jun 22, 2020 1.750 1.770 1.620 1.690 3,480,575 -0.14(-7.65%)
Jun 19, 2020 1.850 1.850 1.800 1.830 2,504,700 -0.02(-1.08%)
Jun 18, 2020 1.900 1.920 1.780 1.850 4,322,837 -0.13(-6.57%)
Jun 17, 2020 1.940 2.020 1.850 1.980 5,168,273 -0.04(-1.98%)
Jun 16, 2020 2.150 2.200 1.930 2.020 10,682,005 +0.02(+1.00%)
Jun 15, 2020 1.760 2.100 1.690 2.000 16,182,892 -16.00(-88.89%)
Jun 12, 2020 18.00 18.00 18.00 18.00 300 +16.42(+1039.24%)
Jun 11, 2020 1.650 1.740 1.520 1.580 11,519,189 -0.22(-12.22%)
Jun 10, 2020 2.020 2.030 1.660 1.800 21,730,220 -0.74(-29.13%)
Jun 09, 2020 2.100 3.000 1.810 2.540 52,600,712 +0.89(+53.94%)
Jun 08, 2020 1.540 1.740 1.450 1.650 9,288,550 +0.29(+21.32%)
Jun 05, 2020 1.350 1.370 1.250 1.360 4,312,900 +0.14(+11.48%)
Jun 04, 2020 1.310 1.510 1.160 1.220 11,697,144 -0.19(-13.48%)
Jun 03, 2020 1.250 1.480 1.180 1.410 16,030,809 +0.23(+19.49%)
Jun 02, 2020 1.160 1.220 1.140 1.180 4,467,814 +0.04(+3.51%)
Jun 01, 2020 1.110 1.170 1.100 1.140 1,506,400 +0.00(+0.00%)
May 29, 2020 1.110 1.150 1.080 1.140 2,108,900 +0.01(+0.88%)
May 28, 2020 1.140 1.260 1.100 1.130 5,760,877 +0.00(+0.00%)
May 27, 2020 1.160 1.170 1.080 1.130 2,703,137 +0.01(+0.89%)
May 26, 2020 1.050 1.210 1.010 1.120 10,079,596 +0.08(+7.69%)
May 22, 2020 1.080 1.080 0.9900 1.040 684,500 -0.02(-1.89%)
May 21, 2020 1.020 1.130 1.000 1.060 3,683,183 +0.05(+4.95%)
May 20, 2020 1.000 1.020 0.9800 1.010 356,758 +0.01(+1.41%)
May 19, 2020 1.020 1.020 0.9900 0.9960 233,261 -0.02(-2.35%)
May 18, 2020 1.050 1.050 1.000 1.020 431,428 +0.01(+0.99%)
May 15, 2020 1.010 1.010 0.9680 1.010 212,100 -15.99(-94.06%)
May 14, 2020 17.00 17.00 17.00 17.00 247 +16.02(+1634.70%)
May 13, 2020 1.050 1.050 0.9400 0.9800 629,779 -0.04(-3.92%)
May 12, 2020 1.040 1.050 1.010 1.020 402,533 +0.02(+2.00%)
May 11, 2020 1.030 1.040 1.000 1.000 567,522 -0.02(-1.96%)
May 08, 2020 1.000 1.030 0.9900 1.020 463,000 +0.02(+2.00%)
May 07, 2020 1.000 1.000 0.9900 1.000 276,469 +0.00(+0.00%)
May 06, 2020 0.9800 1.000 0.9700 1.000 252,905 +0.01(+1.01%)
May 05, 2020 1.010 1.040 0.9800 0.9900 620,061 -17.01(-94.50%)
May 04, 2020 18.00 18.06 18.00 18.00 978 +17.01(+1718.01%)
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.