Greenpower Motor Company Inc (TSV: GPV )

2.700 -0.020 (-0.74%)
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 0.5800 0.5800 0.5800 0 -0.01(-1.69%)
Jun 29, 2016 0.5900 0.5900 0.5900 0.5900 18,757 -0.01(-1.67%)
Jun 28, 2016 0.5900 0.6000 0.5700 0.6000 19,777 +0.06(+11.11%)
Jun 27, 2016 0.5700 0.6000 0.5400 0.5400 19,312 -0.04(-6.90%)
Jun 24, 2016 0.6000 0.6300 0.5700 0.5800 63,920 -0.08(-12.12%)
Jun 23, 2016 0.6400 0.6800 0.6200 0.6600 17,256 +0.03(+4.76%)
Jun 22, 2016 0.6900 0.6900 0.6300 0.6300 25,100 -0.06(-8.70%)
Jun 21, 2016 0.6700 0.7000 0.6400 0.6900 41,050 +0.02(+2.99%)
Jun 20, 2016 0.7000 0.7300 0.6700 0.6700 34,900 -0.03(-4.29%)
Jun 17, 2016 0.6900 0.7000 0.6800 0.7000 111,691 +0.00(+0.00%)
Jun 16, 2016 0.7600 0.7600 0.7000 0.7000 28,755 -0.07(-9.09%)
Jun 15, 2016 0.7500 0.7700 0.7400 0.7700 16,266 +0.02(+2.67%)
Jun 14, 2016 0.6800 0.7500 0.6800 0.7500 14,825 +0.05(+7.14%)
Jun 13, 2016 0.7400 0.7400 0.7000 0.7000 7,100 -0.04(-5.41%)
Jun 10, 2016 0.7200 0.7500 0.7200 0.7400 49,690 +0.06(+8.82%)
Jun 09, 2016 0.7500 0.8000 0.6800 0.6800 102,810 -0.09(-11.69%)
Jun 08, 2016 0.9000 0.9000 0.7600 0.7700 64,550 -0.03(-3.75%)
Jun 07, 2016 0.9400 0.9800 0.6500 0.8000 427,401 -0.09(-10.11%)
Jun 06, 2016 0.8000 0.8900 0.8000 0.8900 231,803 +0.13(+17.11%)
Jun 03, 2016 0.6500 0.8000 0.6500 0.7600 163,853 +0.12(+18.75%)
Jun 02, 2016 0.4600 0.6600 0.4600 0.6400 133,019 +0.11(+20.75%)
Jun 01, 2016 0.5400 0.5400 0.5100 0.5300 30,100 +0.01(+1.92%)
May 31, 2016 0.5000 0.5200 0.5000 0.5200 49,800 +0.02(+4.00%)
May 30, 2016 0.5200 0.5500 0.4800 0.5000 84,000 +0.00(+0.00%)
May 27, 2016 0.4600 0.5000 0.4600 0.5000 67,050 +0.05(+11.11%)
May 26, 2016 0.5200 0.5200 0.4500 0.4500 28,029 -0.03(-6.25%)
May 25, 2016 0.3850 0.5200 0.3850 0.4800 164,045 +0.05(+11.63%)
May 24, 2016 0.3700 0.4300 0.3700 0.4300 75,250 +0.08(+21.13%)
May 20, 2016 0.3550 0.3550 0.3550 0 +0.01(+2.90%)
May 19, 2016 0.3500 0.3500 0.3250 0.3450 76,000 -0.01(-1.43%)
May 18, 2016 0.3450 0.3500 0.3200 0.3500 181,250 -0.01(-2.78%)
May 17, 2016 0.3450 0.3600 0.3450 0.3600 43,460 +0.01(+2.86%)
May 16, 2016 0.2900 0.3500 0.2900 0.3500 252,952 +0.07(+27.27%)
May 13, 2016 0.2750 0.2800 0.2750 0.2750 28,500 +0.01(+3.77%)
May 12, 2016 0.2500 0.2750 0.2500 0.2650 243,000 +0.02(+6.00%)
May 11, 2016 0.2500 0.2500 0.2400 0.2500 21,974 +0.00(+0.00%)
May 10, 2016 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
May 05, 2016 0.2500 0.2500 0.2500 0 -0.02(-7.41%)
May 03, 2016 0.2700 0.2700 0.2700 300 +0.00(+0.00%)
May 02, 2016 0.2700 0.2700 0.2700 0.2700 51,037 +0.00(+0.00%)
Apr 29, 2016 0.2700 0.2700 0.2700 0.2700 60,000 +0.03(+12.50%)
Apr 26, 2016 0.2400 0.2400 0.2400 0 -0.02(-7.69%)
Apr 25, 2016 0.2600 0.2600 0.2600 0.2600 8,500 -0.01(-3.70%)
Apr 22, 2016 0.2500 0.2700 0.2500 0.2700 1,000 +0.02(+8.00%)
Apr 21, 2016 0.2500 0.2500 0.2500 0.2500 37,500 +0.00(+0.00%)
Apr 20, 2016 0.2700 0.2700 0.2500 0.2500 14,261 -0.03(-10.71%)
Apr 19, 2016 0.2600 0.2800 0.2600 0.2800 61,300 +0.02(+5.66%)
Apr 18, 2016 0.2650 0.2650 0.2650 0.2650 1,500 -0.01(-1.85%)
Apr 14, 2016 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Apr 13, 2016 0.2650 0.2800 0.2500 0.2600 92,270 -0.03(-11.86%)
Apr 12, 2016 0.2950 0.2950 0.2950 0.2950 8,500 +0.00(+0.00%)
Apr 11, 2016 0.2950 0.2950 0.2950 0.2950 1,500 +0.00(+0.00%)
Apr 08, 2016 0.2550 0.2950 0.2500 0.2950 35,500 +0.01(+1.72%)
Apr 07, 2016 0.2700 0.2900 0.2700 0.2900 3,500 +0.03(+11.54%)
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.