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, 2019 2.900 2.950 2.820 2.830 168,479 -0.07(-2.41%)
Jul 30, 2019 2.920 2.990 2.840 2.900 219,458 -0.08(-2.68%)
Jul 29, 2019 2.830 3.100 2.820 2.980 847,230 +0.16(+5.61%)
Jul 26, 2019 2.850 2.870 2.777 2.822 138,500 +0.00(+0.06%)
Jul 25, 2019 2.800 2.850 2.770 2.820 115,331 +0.01(+0.36%)
Jul 24, 2019 2.820 2.840 2.760 2.810 110,667 -13.19(-82.44%)
Jul 23, 2019 16.00 16.00 16.00 16.00 424 +13.15(+461.40%)
Jul 22, 2019 2.900 2.950 2.810 2.850 181,365 -13.75(-82.83%)
Jul 19, 2019 16.44 16.60 16.44 16.60 200 +13.86(+505.84%)
Jul 18, 2019 2.700 2.760 2.700 2.740 87,829 +0.00(+0.00%)
Jul 17, 2019 2.750 2.790 2.690 2.740 148,006 -0.03(-1.08%)
Jul 16, 2019 2.970 2.970 2.670 2.770 463,983 -0.05(-1.77%)
Jul 15, 2019 2.750 2.860 2.750 2.820 325,157 -0.02(-0.70%)
Jul 12, 2019 2.910 2.990 2.750 2.840 767,700 -0.02(-0.70%)
Jul 11, 2019 2.960 3.000 2.791 2.860 852,569 -0.07(-2.39%)
Jul 10, 2019 3.000 3.090 2.810 2.930 1,601,771 -0.21(-6.69%)
Jul 09, 2019 2.540 3.250 2.490 3.140 8,662,670 +0.79(+33.62%)
Jul 08, 2019 2.320 2.390 2.310 2.350 95,634 -0.01(-0.42%)
Jul 05, 2019 2.320 2.430 2.320 2.360 126,800 -0.02(-0.94%)
Jul 03, 2019 2.320 2.430 2.310 2.382 117,300 +0.03(+1.37%)
Jul 02, 2019 2.410 2.418 2.300 2.350 94,400 -14.20(-85.80%)
Jul 01, 2019 16.55 16.55 16.55 16.55 728 +0.05(+0.30%)
Jun 28, 2019 16.55 16.64 16.50 16.50 1,000 +13.98(+554.76%)
Jun 27, 2019 2.540 2.580 2.500 2.520 93,015 -0.04(-1.56%)
Jun 26, 2019 2.620 2.637 2.535 2.560 100,185 -0.08(-2.90%)
Jun 25, 2019 2.700 2.717 2.610 2.636 125,916 -0.03(-1.26%)
Jun 24, 2019 2.700 2.800 2.560 2.670 233,679 -0.03(-1.11%)
Jun 21, 2019 2.820 2.820 2.650 2.700 127,500 -0.01(-0.37%)
Jun 20, 2019 2.800 2.800 2.650 2.710 281,464 -0.11(-3.90%)
Jun 19, 2019 2.710 2.850 2.670 2.820 236,186 +0.17(+6.42%)
Jun 18, 2019 2.570 2.760 2.570 2.650 232,836 +0.08(+3.11%)
Jun 17, 2019 2.570 2.660 2.520 2.570 111,326 +0.03(+1.18%)
Jun 14, 2019 2.590 2.620 2.510 2.540 58,400 -0.10(-3.79%)
Jun 13, 2019 2.600 2.640 2.580 2.640 53,419 +0.08(+3.13%)
Jun 12, 2019 2.510 2.600 2.500 2.560 47,609 +0.05(+1.99%)
Jun 11, 2019 2.600 2.600 2.500 2.510 60,497 -16.18(-86.57%)
Jun 10, 2019 16.00 18.69 16.00 18.69 5,629 +16.02(+600.00%)
Jun 07, 2019 2.560 2.750 2.540 2.670 242,500 +0.11(+4.30%)
Jun 06, 2019 2.580 2.640 2.530 2.560 146,947 -0.02(-0.78%)
Jun 05, 2019 2.550 2.600 2.480 2.580 97,004 +0.04(+1.57%)
Jun 04, 2019 2.530 2.590 2.470 2.540 111,828 +0.07(+2.83%)
Jun 03, 2019 2.600 2.600 2.410 2.470 252,244 -0.11(-4.26%)
May 31, 2019 2.630 2.700 2.520 2.580 116,900 -0.07(-2.64%)
May 30, 2019 2.820 2.850 2.620 2.650 120,574 -0.15(-5.36%)
May 29, 2019 2.750 2.830 2.600 2.800 194,493 +0.00(+0.00%)
May 28, 2019 2.530 2.840 2.510 2.800 318,808 +0.27(+10.67%)
May 24, 2019 2.500 2.540 2.430 2.530 108,700 +0.09(+3.69%)
May 23, 2019 2.540 2.544 2.430 2.440 193,294 -0.12(-4.69%)
May 22, 2019 2.570 2.600 2.530 2.560 177,622 -0.05(-1.92%)
May 21, 2019 2.630 2.640 2.540 2.610 253,946 -0.01(-0.38%)
May 20, 2019 2.600 2.630 2.500 2.620 170,345 -13.58(-83.83%)
May 17, 2019 16.20 16.20 16.20 16.20 100 +13.45(+489.09%)
May 16, 2019 2.840 2.850 2.750 2.750 153,412 -0.09(-3.17%)
May 15, 2019 2.780 2.850 2.780 2.840 134,642 +0.06(+2.16%)
May 14, 2019 2.850 2.870 2.780 2.780 187,146 -0.09(-3.14%)
May 13, 2019 2.910 2.980 2.820 2.870 319,657 -0.18(-5.90%)
May 10, 2019 2.940 3.090 2.850 3.050 381,200 +0.09(+3.04%)
May 09, 2019 3.050 3.070 2.940 2.960 144,214 -0.11(-3.58%)
May 08, 2019 3.110 3.140 2.830 3.070 855,568 -0.10(-3.15%)
May 07, 2019 3.220 3.260 3.140 3.170 262,117 -0.07(-2.16%)
May 06, 2019 3.230 3.340 3.160 3.240 640,672 -0.03(-0.92%)
May 03, 2019 3.160 3.280 3.150 3.270 197,400 +0.09(+2.83%)
May 02, 2019 3.250 3.250 3.140 3.180 266,755 -0.06(-1.85%)
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.