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 (%)
Sep 30, 2019 2.180 2.230 2.010 2.036 166,851 -0.13(-5.89%)
Sep 27, 2019 2.250 2.300 2.150 2.163 100,000 -0.07(-3.00%)
Sep 26, 2019 2.260 2.300 2.230 2.230 92,656 -0.03(-1.33%)
Sep 25, 2019 2.300 2.300 2.220 2.260 102,672 -0.05(-1.95%)
Sep 24, 2019 2.370 2.390 2.220 2.305 280,636 -13.37(-85.29%)
Sep 23, 2019 15.75 15.75 15.67 15.67 418 +13.20(+534.41%)
Sep 20, 2019 2.480 2.600 2.420 2.470 520,000 -13.26(-84.30%)
Sep 19, 2019 15.73 15.73 15.73 15.73 228 +13.32(+552.90%)
Sep 18, 2019 2.360 2.490 2.320 2.410 397,473 +0.05(+2.12%)
Sep 17, 2019 2.380 2.400 2.340 2.360 43,347 -0.03(-1.26%)
Sep 16, 2019 2.340 2.400 2.330 2.390 75,482 +0.03(+1.27%)
Sep 13, 2019 2.370 2.390 2.330 2.360 67,200 -0.01(-0.42%)
Sep 12, 2019 2.380 2.449 2.320 2.370 145,712 -0.06(-2.40%)
Sep 11, 2019 2.430 2.490 2.360 2.428 189,242 -0.01(-0.48%)
Sep 10, 2019 2.510 2.540 2.370 2.440 269,212 -0.05(-2.01%)
Sep 09, 2019 2.360 2.550 2.360 2.490 198,348 +0.08(+3.32%)
Sep 06, 2019 2.360 2.470 2.360 2.410 118,600 +0.05(+2.12%)
Sep 05, 2019 2.430 2.440 2.320 2.360 91,672 -0.06(-2.48%)
Sep 04, 2019 2.430 2.440 2.320 2.420 98,976 +0.03(+1.26%)
Sep 03, 2019 2.380 2.440 2.360 2.390 61,085 -0.02(-0.83%)
Aug 30, 2019 2.450 2.490 2.400 2.410 76,800 -0.04(-1.63%)
Aug 29, 2019 2.460 2.480 2.400 2.450 68,196 +0.05(+2.08%)
Aug 28, 2019 2.360 2.440 2.360 2.400 62,068 +0.01(+0.42%)
Aug 27, 2019 2.410 2.459 2.360 2.390 128,084 -0.03(-1.44%)
Aug 26, 2019 2.470 2.500 2.390 2.425 69,901 -0.04(-1.42%)
Aug 23, 2019 2.380 2.600 2.370 2.460 307,200 +0.10(+4.24%)
Aug 22, 2019 2.350 2.450 2.310 2.360 102,116 -0.01(-0.42%)
Aug 21, 2019 2.240 2.410 2.220 2.370 152,632 +0.16(+7.24%)
Aug 20, 2019 2.220 2.250 2.180 2.210 75,979 -0.01(-0.45%)
Aug 19, 2019 2.260 2.305 2.150 2.220 76,904 +0.01(+0.45%)
Aug 16, 2019 2.210 2.310 2.190 2.210 92,000 +0.04(+1.84%)
Aug 15, 2019 2.230 2.230 2.120 2.170 125,398 -0.05(-2.25%)
Aug 14, 2019 2.490 2.490 2.110 2.220 406,766 -0.18(-7.50%)
Aug 13, 2019 2.430 2.490 2.380 2.400 151,703 -0.05(-2.04%)
Aug 12, 2019 2.520 2.520 2.410 2.450 105,019 -0.06(-2.39%)
Aug 09, 2019 2.550 2.560 2.430 2.510 113,000 -0.02(-0.79%)
Aug 08, 2019 2.500 2.530 2.460 2.530 79,739 +0.03(+1.20%)
Aug 07, 2019 2.510 2.530 2.440 2.500 120,720 -0.04(-1.57%)
Aug 06, 2019 2.530 2.580 2.450 2.540 177,122 +0.04(+1.60%)
Aug 05, 2019 2.610 2.690 2.500 2.500 201,044 -0.11(-4.21%)
Aug 02, 2019 2.700 2.790 2.600 2.610 235,600 -0.12(-4.40%)
Aug 01, 2019 2.820 2.845 2.730 2.730 193,090 -0.10(-3.53%)
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%)
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.