Skip to main content

Electrameccanica Vehs Corp (NQ: )

0.6311 UNCHANGED
Last Price Updated: 11:41 AM EDT, Sep 25, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2023 0.6311 0 -0.03(-4.81%)
Sep 22, 2023 0.6700 0.6750 0.6210 0.6630 431,843 -0.01(-1.04%)
Sep 21, 2023 0.6770 0.7049 0.6610 0.6700 240,076 -0.03(-4.00%)
Sep 20, 2023 0.6907 0.7099 0.6800 0.6979 205,500 +0.01(+1.00%)
Sep 19, 2023 0.6800 0.7100 0.6701 0.6910 720,475 -0.01(-0.88%)
Sep 18, 2023 0.7289 0.7289 0.6900 0.6971 419,564 -0.02(-2.37%)
Sep 15, 2023 0.7100 0.7290 0.7040 0.7140 162,898 -0.00(-0.36%)
Sep 14, 2023 0.7000 0.7400 0.7000 0.7166 317,888 +0.02(+2.37%)
Sep 13, 2023 0.6800 0.7280 0.6815 0.7000 198,630 -0.00(-0.40%)
Sep 12, 2023 0.7000 0.7300 0.7000 0.7028 251,416 -0.00(-0.50%)
Sep 11, 2023 0.7100 0.7200 0.6775 0.7063 381,804 -0.00(-0.52%)
Sep 08, 2023 0.7200 0.7400 0.7100 0.7100 349,298 -0.02(-3.20%)
Sep 07, 2023 0.7400 0.7401 0.7100 0.7335 297,964 -0.01(-0.88%)
Sep 06, 2023 0.7400 0.7700 0.7376 0.7400 243,880 -0.01(-1.53%)
Sep 05, 2023 0.7851 0.7858 0.7448 0.7515 277,754 -0.03(-3.65%)
Sep 01, 2023 0.7950 0.7950 0.7600 0.7800 211,624 -0.01(-1.09%)
Aug 31, 2023 0.7711 0.8000 0.7600 0.7886 341,598 -0.00(-0.18%)
Aug 30, 2023 0.7710 0.8000 0.7600 0.7900 188,137 -0.01(-1.25%)
Aug 29, 2023 0.7900 0.8100 0.7798 0.8000 361,009 +0.01(+0.64%)
Aug 28, 2023 0.7300 0.7964 0.7300 0.7949 608,808 +0.06(+7.45%)
Aug 25, 2023 0.7000 0.7494 0.6902 0.7398 373,243 +0.04(+5.67%)
Aug 24, 2023 0.6915 0.7190 0.6900 0.7001 299,008 -0.02(-2.49%)
Aug 23, 2023 0.7211 0.7400 0.6900 0.7180 467,737 -0.02(-2.97%)
Aug 22, 2023 0.7400 0.7600 0.7100 0.7400 332,428 -0.02(-2.76%)
Aug 21, 2023 0.7700 0.7899 0.7402 0.7610 310,956 -0.01(-1.55%)
Aug 18, 2023 0.7500 0.7730 0.7200 0.7730 626,208 +0.01(+1.71%)
Aug 17, 2023 0.7700 0.8000 0.7461 0.7600 483,439 -0.03(-3.86%)
Aug 16, 2023 0.8700 0.8800 0.7160 0.7905 1,817,559 -0.08(-9.39%)
Aug 15, 2023 0.7772 0.9599 0.7260 0.8724 6,733,404 +0.20(+29.90%)
Aug 14, 2023 0.6500 0.6871 0.6525 0.6716 325,426 -0.00(-0.50%)
Aug 11, 2023 0.6900 0.7000 0.6700 0.6750 326,563 -0.03(-3.64%)
Aug 10, 2023 0.7012 0.7245 0.6805 0.7005 286,196 -0.00(-0.50%)
Aug 09, 2023 0.7230 0.7588 0.7000 0.7040 333,310 -0.04(-4.77%)
Aug 08, 2023 0.7000 0.7500 0.7000 0.7393 460,070 -0.00(-0.36%)
Aug 07, 2023 0.7500 0.7898 0.7010 0.7420 430,058 -0.01(-1.85%)
Aug 04, 2023 0.8100 0.8100 0.7550 0.7560 365,208 -0.04(-5.36%)
Aug 03, 2023 0.8081 0.8300 0.7700 0.7988 500,458 -0.01(-0.77%)
Aug 02, 2023 0.7900 0.8100 0.7210 0.8050 621,634 +0.02(+2.74%)
Aug 01, 2023 0.8200 0.8359 0.7766 0.7835 638,180 -0.04(-4.74%)
Jul 31, 2023 0.7490 0.8250 0.7401 0.8225 1,120,775 +0.10(+13.67%)
Jul 28, 2023 0.6900 0.7500 0.6800 0.7236 520,284 +0.05(+7.15%)
Jul 27, 2023 0.7100 0.7462 0.6672 0.6753 561,881 -0.03(-4.89%)
Jul 26, 2023 0.6700 0.7400 0.6710 0.7100 670,669 +0.03(+4.41%)
Jul 25, 2023 0.7100 0.7200 0.6701 0.6800 723,071 -0.04(-5.56%)
Jul 24, 2023 0.7400 0.7600 0.7199 0.7200 363,162 -0.02(-3.03%)
Jul 21, 2023 0.7670 0.7670 0.7321 0.7425 240,771 -0.00(-0.07%)
Jul 20, 2023 0.7680 0.7680 0.7143 0.7430 1,018,980 -0.01(-0.93%)
Jul 19, 2023 0.7500 0.7700 0.7400 0.7500 382,402 +0.00(+0.00%)
Jul 18, 2023 0.7400 0.7749 0.7300 0.7500 417,316 -0.02(-2.24%)
Jul 17, 2023 0.7840 0.7850 0.7500 0.7672 373,256 -0.02(-2.74%)
Jul 14, 2023 0.7250 0.7900 0.7250 0.7888 1,717,265 +0.07(+9.40%)
Jul 13, 2023 0.7350 0.7599 0.7100 0.7210 1,242,329 +0.01(+1.41%)
Jul 12, 2023 0.6710 0.7398 0.6710 0.7110 667,797 +0.03(+5.02%)
Jul 11, 2023 0.6833 0.6899 0.6544 0.6770 435,211 +0.02(+2.50%)
Jul 10, 2023 0.6625 0.6978 0.6300 0.6605 734,425 +0.00(+0.53%)
Jul 07, 2023 0.6600 0.6875 0.6430 0.6570 528,608 -0.01(-1.94%)
Jul 06, 2023 0.6911 0.6950 0.6401 0.6700 507,633 -0.02(-2.76%)
Jul 05, 2023 0.7100 0.7186 0.6529 0.6890 566,907 +0.00(+0.58%)
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.