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

Greenpower Motor Company Inc (TSV: GPV )

2.430 -0.120 (-4.71%)
Streaming Delayed Price Updated: 10:27 AM EDT, Apr 25, 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 (%)
Jun 29, 2018 0.6600 0.6600 0.6600 0 -0.04(-5.71%)
Jun 28, 2018 0.7000 0.7000 0.6800 0.7000 38,050 +0.00(+0.00%)
Jun 27, 2018 0.6700 0.7100 0.6700 0.7000 41,300 +0.04(+6.06%)
Jun 26, 2018 0.6800 0.7100 0.6600 0.6600 11,250 -0.05(-7.04%)
Jun 25, 2018 0.6800 0.7300 0.6700 0.7100 20,500 +0.00(+0.00%)
Jun 22, 2018 0.6700 0.7300 0.6600 0.7100 210,942 +0.04(+5.97%)
Jun 21, 2018 0.7500 0.7500 0.6700 0.6700 101,846 -0.06(-8.22%)
Jun 20, 2018 0.7000 0.7800 0.6900 0.7300 73,460 +0.03(+4.29%)
Jun 19, 2018 0.7700 0.7700 0.6900 0.7000 81,791 -0.06(-7.89%)
Jun 18, 2018 0.7700 0.7700 0.7500 0.7600 40,350 +0.01(+1.33%)
Jun 15, 2018 0.7700 0.7500 0.7500 53,113 +0.00(+0.00%)
Jun 14, 2018 0.7200 0.7600 0.7200 0.7500 70,439 +0.01(+1.35%)
Jun 13, 2018 0.7100 0.7900 0.7100 0.7400 136,425 +0.03(+4.23%)
Jun 12, 2018 0.6700 0.7100 0.6700 0.7100 31,125 +0.02(+2.90%)
Jun 11, 2018 0.6600 0.6900 0.6600 0.6900 46,369 +0.02(+2.99%)
Jun 08, 2018 0.7000 0.7200 0.6600 0.6700 49,210 -0.05(-6.94%)
Jun 07, 2018 0.7900 0.8000 0.6600 0.7200 280,916 -0.03(-4.00%)
Jun 06, 2018 0.6700 0.8000 0.6700 0.7500 573,091 +0.10(+15.38%)
Jun 05, 2018 0.5500 0.6800 0.5500 0.6500 700,689 +0.11(+20.37%)
Jun 04, 2018 0.5500 0.5500 0.5200 0.5400 77,260 -0.01(-1.82%)
Jun 01, 2018 0.5000 0.5500 0.5000 0.5500 51,333 +0.03(+5.77%)
May 31, 2018 0.4800 0.5400 0.4800 0.5200 128,151 +0.04(+8.33%)
May 30, 2018 0.4550 0.4800 0.4550 0.4800 57,500 +0.00(+0.00%)
May 29, 2018 0.4750 0.4800 0.4750 0.4800 4,850 +0.00(+0.00%)
May 28, 2018 0.4800 0.4800 0.4800 0.4800 9,500 +0.00(+0.00%)
May 25, 2018 0.4800 0.4800 0.4800 0.4800 19,450 +0.01(+2.13%)
May 24, 2018 0.4800 0.4800 0.4700 0.4700 9,000 -0.01(-2.08%)
May 23, 2018 0.4800 0.4800 0.4800 0.4800 14,250 +0.00(+0.00%)
May 22, 2018 0.4800 0.4800 0.4800 0.4800 77,500 +0.00(+0.00%)
May 18, 2018 0.4800 0.4800 0.4800 0 +0.01(+3.23%)
May 17, 2018 0.4650 0.4650 0.4600 0.4650 10,500 +0.02(+3.33%)
May 16, 2018 0.4800 0.4800 0.4500 0.4500 68,525 -0.03(-6.25%)
May 15, 2018 0.4700 0.4800 0.4700 0.4800 32,500 +0.01(+2.13%)
May 14, 2018 0.4650 0.4700 0.4500 0.4700 33,820 +0.01(+2.17%)
May 11, 2018 0.4750 0.4750 0.4600 0.4600 38,000 -0.01(-3.16%)
May 10, 2018 0.5000 0.5000 0.4700 0.4750 73,800 -0.03(-5.00%)
May 09, 2018 0.5000 0.5000 0.5000 0.5000 46,160 +0.01(+2.04%)
May 08, 2018 0.4900 0.4950 0.4700 0.4900 151,695 +0.01(+2.08%)
May 07, 2018 0.5000 0.5000 0.4800 0.4800 36,840 -0.01(-2.04%)
May 04, 2018 0.5000 0.5000 0.4850 0.4900 32,000 -0.01(-2.00%)
May 03, 2018 0.5000 0.5000 0.5000 0.5000 6,200 +0.00(+0.00%)
May 02, 2018 0.5000 0.5000 0.4650 0.5000 95,773 -0.02(-3.85%)
May 01, 2018 0.5200 0.5200 0.5000 0.5200 64,256 -0.01(-1.89%)
Apr 30, 2018 0.5400 0.5400 0.4900 0.5300 20,810 +0.02(+3.92%)
Apr 27, 2018 0.4800 0.5300 0.4800 0.5100 95,500 -0.03(-5.56%)
Apr 26, 2018 0.5600 0.5600 0.5300 0.5400 17,750 -0.03(-5.26%)
Apr 25, 2018 0.5300 0.5700 0.5200 0.5700 64,600 +0.02(+3.64%)
Apr 24, 2018 0.5700 0.5700 0.5500 0.5500 18,322 -0.01(-1.79%)
Apr 23, 2018 0.5800 0.5800 0.5600 0.5600 2,100 -0.01(-1.75%)
Apr 20, 2018 0.5600 0.5700 0.5600 0.5700 6,000 +0.03(+5.56%)
Apr 19, 2018 0.5400 0.5800 0.5300 0.5400 41,650 +0.00(+0.00%)
Apr 18, 2018 0.5200 0.5600 0.5200 0.5400 37,900 +0.01(+1.89%)
Apr 17, 2018 0.5200 0.5300 0.5200 0.5300 34,620 +0.02(+3.92%)
Apr 16, 2018 0.5200 0.5200 0.5100 0.5100 12,200 -0.01(-1.92%)
Apr 13, 2018 0.5200 0.5300 0.5200 0.5200 23,030 -0.01(-1.89%)
Apr 12, 2018 0.5100 0.5300 0.5100 0.5300 18,900 +0.03(+6.00%)
Apr 11, 2018 0.5100 0.5200 0.5000 0.5000 36,000 -0.03(-5.66%)
Apr 10, 2018 0.5200 0.5300 0.5200 0.5300 10,500 +0.03(+6.00%)
Apr 09, 2018 0.5000 0.5100 0.5000 0.5000 5,761 -0.02(-3.85%)
Apr 06, 2018 0.5100 0.5300 0.4950 0.5200 31,300 +0.00(+0.00%)
Apr 05, 2018 0.5200 0.5200 0.5200 0.5200 58,350 +0.00(+0.00%)
Apr 04, 2018 0.5100 0.5200 0.5000 0.5200 23,630 +0.00(+0.00%)
Apr 03, 2018 0.5000 0.5200 0.5000 0.5200 3,500 +0.02(+4.00%)
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.