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 (%)
Nov 30, 2018 1.620 1.690 1.350 1.430 3,689,200 +0.05(+3.62%)
Nov 29, 2018 1.400 1.400 1.300 1.380 169,498 -0.02(-1.43%)
Nov 28, 2018 1.420 1.450 1.300 1.400 255,580 -0.05(-3.45%)
Nov 27, 2018 1.450 1.560 1.350 1.450 228,110 -0.04(-2.68%)
Nov 26, 2018 1.430 1.580 1.430 1.490 648,327 +0.05(+3.47%)
Nov 23, 2018 1.450 1.500 1.360 1.440 179,100 -0.01(-0.69%)
Nov 21, 2018 1.450 1.450 1.450 0 +0.07(+5.07%)
Nov 20, 2018 1.350 1.455 1.330 1.380 169,199 -0.15(-9.80%)
Nov 19, 2018 1.450 1.670 1.350 1.530 757,890 -18.93(-92.52%)
Nov 16, 2018 20.60 20.60 20.46 20.46 1,800 +19.00(+1296.59%)
Nov 15, 2018 1.380 1.550 1.290 1.465 831,363 -0.20(-12.28%)
Nov 14, 2018 1.840 1.840 1.610 1.670 397,088 -0.12(-6.70%)
Nov 13, 2018 1.890 1.900 1.780 1.790 200,731 -0.06(-3.24%)
Nov 12, 2018 1.920 1.970 1.830 1.850 236,811 -0.07(-3.65%)
Nov 09, 2018 1.850 1.930 1.750 1.920 449,400 +0.06(+3.23%)
Nov 08, 2018 1.950 1.950 1.840 1.860 591,295 -0.07(-3.63%)
Nov 07, 2018 2.050 2.190 1.840 1.930 2,900,858 -0.62(-24.31%)
Nov 06, 2018 2.930 3.000 2.550 2.550 704,670 -0.52(-16.94%)
Nov 05, 2018 3.590 3.600 2.900 3.070 791,425 -0.46(-13.03%)
Nov 02, 2018 3.950 4.050 3.450 3.530 562,900 -0.22(-5.87%)
Nov 01, 2018 3.450 3.750 3.210 3.750 788,324 +0.57(+17.92%)
Oct 31, 2018 3.200 3.700 2.860 3.180 1,094,834 -0.13(-3.93%)
Oct 30, 2018 4.100 4.100 3.280 3.310 1,651,666 -1.24(-27.25%)
Oct 29, 2018 5.600 7.480 4.080 4.550 21,814,396 -16.95(-78.84%)
Oct 26, 2018 21.55 21.55 21.02 21.50 14,500 +19.30(+877.27%)
Oct 25, 2018 2.330 2.400 2.200 2.200 39,213 -19.07(-89.66%)
Oct 24, 2018 21.53 21.55 21.26 21.27 4,312 +18.94(+812.88%)
Oct 23, 2018 2.453 2.600 2.330 2.330 15,501 -0.16(-6.43%)
Oct 22, 2018 2.610 2.610 2.450 2.490 16,595 -0.11(-4.23%)
Oct 19, 2018 2.540 2.700 2.540 2.600 1,500 -0.05(-1.89%)
Oct 18, 2018 2.620 2.682 2.575 2.650 14,310 -0.05(-1.85%)
Oct 17, 2018 2.610 2.770 2.610 2.700 13,235 +0.00(+0.00%)
Oct 16, 2018 2.750 2.842 2.620 2.700 21,642 +0.09(+3.45%)
Oct 15, 2018 2.890 2.890 2.600 2.610 8,201 -18.83(-87.83%)
Oct 12, 2018 21.50 21.55 21.44 21.44 2,300 +18.68(+676.81%)
Oct 11, 2018 2.700 2.834 2.700 2.760 13,241 +0.15(+5.75%)
Oct 10, 2018 2.670 2.970 2.600 2.610 32,898 -0.04(-1.51%)
Oct 09, 2018 2.810 2.950 2.650 2.650 29,095 -0.17(-6.09%)
Oct 08, 2018 2.780 2.950 2.710 2.822 10,696 +0.02(+0.79%)
Oct 05, 2018 3.200 3.200 2.795 2.800 31,600 -0.11(-3.78%)
Oct 04, 2018 3.040 3.050 2.820 2.910 23,289 +0.02(+0.65%)
Oct 03, 2018 2.730 3.400 2.630 2.891 235,222 +0.23(+8.69%)
Oct 02, 2018 2.700 2.700 2.590 2.660 16,685 +0.07(+2.70%)
Oct 01, 2018 2.590 2.675 2.460 2.590 15,731 +0.13(+5.28%)
Sep 28, 2018 2.490 2.640 2.450 2.460 16,700 +0.01(+0.41%)
Sep 27, 2018 2.570 2.570 2.450 2.450 14,229 +0.00(+0.10%)
Sep 26, 2018 2.450 2.588 2.280 2.447 40,594 -0.00(-0.10%)
Sep 25, 2018 2.520 2.603 2.450 2.450 19,162 -0.08(-2.98%)
Sep 24, 2018 2.740 2.740 2.450 2.525 15,685 -0.05(-1.97%)
Sep 21, 2018 2.690 2.690 2.455 2.576 10,000 +0.16(+6.45%)
Sep 20, 2018 2.550 2.550 2.370 2.420 46,536 -0.22(-8.33%)
Sep 19, 2018 2.700 2.700 2.610 2.640 15,341 -20.70(-88.69%)
Sep 18, 2018 22.46 23.34 22.46 23.34 821 +20.59(+748.73%)
Sep 17, 2018 2.790 2.914 2.700 2.750 13,049 +0.12(+4.56%)
Sep 14, 2018 2.730 2.930 2.560 2.630 27,200 +0.11(+4.37%)
Sep 13, 2018 2.870 2.950 2.400 2.520 146,924 -20.52(-89.06%)
Sep 12, 2018 23.05 23.13 22.64 23.04 4,796 +19.83(+617.76%)
Sep 11, 2018 3.250 3.299 3.200 3.210 17,787 -0.04(-1.23%)
Sep 10, 2018 3.250 3.440 3.250 3.250 21,193 +0.00(+0.00%)
Sep 07, 2018 3.240 3.390 3.200 3.250 10,000 +0.00(+0.15%)
Sep 06, 2018 3.300 3.300 3.200 3.245 3,100 -0.05(-1.66%)
Sep 05, 2018 3.240 3.472 3.150 3.300 70,732 -0.01(-0.30%)
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.