Greenpower Motor Company Inc (TSV: GPV )

2.480 +0.010 (+0.40%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 0.5200 0.5200 0.4900 0.5000 60,680 +0.00(+0.00%)
Feb 27, 2018 0.5500 0.5500 0.5000 0.5000 81,700 -0.04(-7.41%)
Feb 26, 2018 0.5000 0.5500 0.4900 0.5400 256,621 +0.04(+8.00%)
Feb 23, 2018 0.4800 0.5000 0.4800 0.5000 233,500 +0.01(+2.04%)
Feb 22, 2018 0.4900 0.4900 0.4900 0.4900 34,980 +0.00(+0.00%)
Feb 21, 2018 0.5000 0.5000 0.4700 0.4900 74,000 -0.01(-2.00%)
Feb 20, 2018 0.5000 0.5000 0.4800 0.5000 79,829 +0.03(+5.26%)
Feb 16, 2018 0.4750 0.4750 0.4750 0 -0.01(-1.04%)
Feb 15, 2018 0.5100 0.5100 0.4800 0.4800 23,600 -0.03(-5.88%)
Feb 14, 2018 0.5200 0.5200 0.5100 0.5100 18,000 -0.01(-1.92%)
Feb 13, 2018 0.5200 0.5700 0.5100 0.5200 86,055 +0.00(+0.00%)
Feb 12, 2018 0.4400 0.5200 0.4400 0.5200 96,060 +0.09(+20.93%)
Feb 09, 2018 0.4650 0.5100 0.4300 0.4300 53,850 -0.02(-4.44%)
Feb 08, 2018 0.5300 0.5300 0.4500 0.4500 85,150 -0.03(-6.25%)
Feb 07, 2018 0.4950 0.5300 0.4800 0.4800 131,140 -0.01(-2.04%)
Feb 06, 2018 0.4500 0.4900 0.4500 0.4900 21,500 +0.03(+6.52%)
Feb 05, 2018 0.4500 0.4500 0.4500 0.4600 74,342 -0.01(-3.16%)
Feb 02, 2018 0.4800 0.5000 0.4600 0.4750 81,850 -0.04(-6.86%)
Feb 01, 2018 0.5900 0.5900 0.5000 0.5100 92,860 -0.09(-15.00%)
Jan 31, 2018 0.4400 0.6000 0.4400 0.6000 197,258 +0.15(+33.33%)
Jan 30, 2018 0.4500 0.4500 0.4500 0.4500 85,950 +0.02(+4.65%)
Jan 29, 2018 0.4400 0.4400 0.4050 0.4300 63,000 -0.01(-2.27%)
Jan 26, 2018 0.4000 0.4400 0.3900 0.4400 255,094 +0.06(+15.79%)
Jan 25, 2018 0.4200 0.4200 0.3800 0.3800 101,775 -0.03(-7.32%)
Jan 24, 2018 0.4100 0.4200 0.4100 0.4100 23,240 +0.01(+2.50%)
Jan 23, 2018 0.4200 0.4250 0.4000 0.4000 112,523 -0.02(-4.76%)
Jan 22, 2018 0.4200 0.4200 0.4100 0.4200 132,162 +0.03(+7.69%)
Jan 19, 2018 0.4000 0.4200 0.3900 0.3900 78,000 +0.01(+2.63%)
Jan 18, 2018 0.3800 0.3900 0.3650 0.3800 43,500 -0.02(-5.00%)
Jan 17, 2018 0.4300 0.4400 0.4000 0.4000 431,156 -0.01(-2.44%)
Jan 16, 2018 0.3400 0.4500 0.3400 0.4100 400,913 +0.07(+20.59%)
Jan 15, 2018 0.3250 0.3400 0.3250 0.3400 56,155 +0.03(+7.94%)
Jan 12, 2018 0.3300 0.3300 0.3100 0.3150 19,297 +0.00(+0.00%)
Jan 11, 2018 0.3200 0.3200 0.3150 0.3150 39,440 +0.00(+0.00%)
Jan 10, 2018 0.3350 0.3350 0.3150 0.3150 18,973 -0.01(-1.56%)
Jan 09, 2018 0.3300 0.3300 0.3200 0.3200 48,500 -0.02(-5.88%)
Jan 08, 2018 0.3550 0.3550 0.3200 0.3400 188,880 -0.01(-2.86%)
Jan 05, 2018 0.3600 0.3600 0.3450 0.3500 27,500 -0.01(-1.41%)
Jan 04, 2018 0.3400 0.3600 0.3400 0.3550 43,650 +0.02(+7.58%)
Jan 03, 2018 0.3700 0.3700 0.3300 0.3300 120,500 -0.01(-4.35%)
Jan 02, 2018 0.3400 0.3600 0.3300 0.3450 94,323 +0.00(+1.47%)
Dec 28, 2017 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Dec 27, 2017 0.3350 0.3400 0.3350 0.3400 44,700 +0.00(+0.00%)
Dec 22, 2017 0.3400 0.3400 0.3350 0.3400 51,000 +0.00(+0.00%)
Dec 21, 2017 0.3300 0.3400 0.3300 0.3400 51,700 +0.00(+0.00%)
Dec 20, 2017 0.3400 0.3450 0.3300 0.3400 46,650 +0.01(+1.49%)
Dec 19, 2017 0.3350 0.3550 0.3300 0.3350 46,000 -0.04(-10.67%)
Dec 18, 2017 0.3300 0.3800 0.3250 0.3750 80,500 +0.04(+11.94%)
Dec 15, 2017 0.3700 0.3700 0.3250 0.3350 60,920 -0.02(-6.94%)
Dec 14, 2017 0.3900 0.3900 0.3600 0.3600 35,180 -0.01(-2.70%)
Dec 13, 2017 0.3750 0.3750 0.3550 0.3700 80,115 -0.02(-3.90%)
Dec 12, 2017 0.3900 0.3900 0.3800 0.3850 11,461 -0.01(-1.28%)
Dec 11, 2017 0.4100 0.4100 0.3850 0.3900 27,585 -0.02(-4.88%)
Dec 08, 2017 0.3900 0.4100 0.3900 0.4100 67,970 +0.03(+7.89%)
Dec 07, 2017 0.4000 0.4000 0.3750 0.3800 48,500 -0.02(-5.00%)
Dec 06, 2017 0.3750 0.4000 0.3750 0.4000 23,285 +0.02(+5.26%)
Dec 05, 2017 0.3850 0.3850 0.3600 0.3800 79,000 -0.01(-2.56%)
Dec 04, 2017 0.4100 0.4400 0.3900 0.3900 355,670 -0.01(-1.27%)
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.