Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greenpower Motor Company Inc (TSV: GPV )

1.840 +0.020 (+1.10%)
Streaming Delayed Price Updated: 2:17 PM EDT, May 9, 2024 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 (%)
May 30, 2019 0.4600 0.4600 0.4600 0 -0.01(-1.08%)
May 29, 2019 0.4650 0.4650 0.4650 0.4650 10,900 +0.00(+0.00%)
May 28, 2019 0.4800 0.4800 0.4400 0.4650 57,264 -0.00(-1.06%)
May 27, 2019 0.4700 0.4700 0.4700 0.4700 500 -0.02(-3.09%)
May 23, 2019 0.4850 0.4850 0.4850 0 +0.02(+3.19%)
May 22, 2019 0.5100 0.5100 0.4700 0.4700 25,390 -0.03(-6.00%)
May 17, 2019 0.5000 0.5000 0.5000 0 +0.02(+3.09%)
May 16, 2019 0.4850 0.4850 0.4850 0.4850 3,000 +0.01(+1.04%)
May 14, 2019 0.4800 0.4800 0.4800 0 -0.02(-4.00%)
May 13, 2019 0.5000 0.5000 0.5000 0.5000 56,800 +0.03(+6.38%)
May 10, 2019 0.4550 0.4900 0.4550 0.4700 4,100 +0.00(+0.00%)
May 09, 2019 0.4600 0.4700 0.4600 0.4700 14,500 +0.00(+0.00%)
May 08, 2019 0.4800 0.4900 0.4700 0.4700 40,184 -0.03(-6.00%)
May 07, 2019 0.5000 0.5000 0.5000 0.5000 4,000 +0.00(+0.00%)
May 06, 2019 0.5100 0.5100 0.4750 0.5000 19,800 -0.01(-1.96%)
May 03, 2019 0.5100 0.5100 0.5100 0.5100 19,000 -0.02(-3.77%)
May 02, 2019 0.5600 0.5600 0.5300 0.5300 13,000 -0.02(-3.64%)
May 01, 2019 0.5400 0.5500 0.5400 0.5500 9,650 +0.02(+3.77%)
Apr 30, 2019 0.5300 0.5300 0.5300 0.5300 7,000 +0.00(+0.00%)
Apr 29, 2019 0.5100 0.5300 0.5100 0.5300 14,500 +0.03(+6.00%)
Apr 26, 2019 0.5100 0.5100 0.5000 0.5000 7,000 -0.03(-5.66%)
Apr 25, 2019 0.5400 0.5600 0.5300 0.5300 30,870 +0.00(+0.00%)
Apr 24, 2019 0.5300 0.5300 0.5300 0.5300 5,000 -0.01(-1.85%)
Apr 23, 2019 0.5300 0.5500 0.5300 0.5400 111,100 +0.01(+1.89%)
Apr 22, 2019 0.5300 0.5300 0.5300 0.5300 50,591 -0.02(-3.64%)
Apr 18, 2019 0.5500 0.5500 0.5500 0 +0.04(+7.84%)
Apr 17, 2019 0.5100 0.5500 0.5000 0.5100 56,348 +0.02(+4.08%)
Apr 16, 2019 0.5100 0.5300 0.4850 0.4900 60,891 -0.04(-7.55%)
Apr 15, 2019 0.4700 0.5700 0.4700 0.5300 221,795 +0.09(+20.45%)
Apr 10, 2019 0.4400 0.4400 0.4400 0 -0.02(-4.35%)
Apr 08, 2019 0.4600 0.4600 0.4600 0 +0.01(+2.22%)
Apr 05, 2019 0.4300 0.4500 0.4300 0.4500 16,000 +0.02(+4.65%)
Apr 04, 2019 0.4200 0.4300 0.4050 0.4300 44,500 +0.02(+6.17%)
Apr 03, 2019 0.4050 0.4050 0.4050 0.4050 8,000 +0.00(+0.00%)
Apr 02, 2019 0.4050 0.4050 0.4050 0.4050 3,000 -0.02(-5.81%)
Apr 01, 2019 0.4350 0.4350 0.4300 0.4300 10,000 +0.02(+3.61%)
Mar 29, 2019 0.4300 0.4300 0.4100 0.4150 29,500 +0.00(+0.00%)
Mar 28, 2019 0.4250 0.4300 0.4100 0.4150 36,500 -0.03(-5.68%)
Mar 26, 2019 0.4400 0.4400 0.4400 0 -0.02(-3.30%)
Mar 25, 2019 0.4450 0.4600 0.4400 0.4550 7,859 +0.01(+1.11%)
Mar 22, 2019 0.4500 0.4500 0.4500 0.4500 13,000 +0.00(+0.00%)
Mar 21, 2019 0.4450 0.4500 0.4400 0.4500 27,500 +0.00(+0.00%)
Mar 20, 2019 0.4500 0.4500 0.4500 0.4500 5,000 -0.02(-4.26%)
Mar 19, 2019 0.4500 0.4750 0.4400 0.4700 10,359 +0.02(+4.44%)
Mar 18, 2019 0.4500 0.4500 0.4400 0.4500 17,500 +0.00(+0.00%)
Mar 15, 2019 0.4500 0.4500 0.4500 0.4500 3,500 +0.00(+0.00%)
Mar 14, 2019 0.4700 0.4700 0.4500 0.4500 6,000 -0.01(-1.10%)
Mar 13, 2019 0.4600 0.5000 0.4550 0.4550 21,700 -0.02(-4.21%)
Mar 12, 2019 0.4550 0.4850 0.4450 0.4750 19,900 +0.02(+4.40%)
Mar 11, 2019 0.4550 0.4550 0.4550 0.4550 2,000 -0.01(-3.19%)
Mar 08, 2019 0.4700 0.4800 0.4700 0.4700 10,635 -0.01(-1.05%)
Mar 07, 2019 0.5000 0.5000 0.4700 0.4750 26,500 -0.01(-2.06%)
Mar 06, 2019 0.4950 0.5000 0.4850 0.4850 12,000 +0.02(+3.19%)
Mar 05, 2019 0.4800 0.4900 0.4700 0.4700 4,600 -0.01(-2.08%)
Mar 04, 2019 0.4800 0.4800 0.4800 0.4800 12,154 +0.02(+4.35%)
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.