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

Greenpower Motor Company Inc (TSV: GPV )

1.820 -0.080 (-4.21%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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 (%)
Jul 31, 2020 1.200 1.200 1.200 0 -0.02(-1.64%)
Jul 30, 2020 1.180 1.230 1.130 1.220 322,752 +0.03(+2.52%)
Jul 29, 2020 1.070 1.290 1.070 1.190 888,816 +0.17(+16.67%)
Jul 28, 2020 1.030 1.040 0.9600 1.020 129,351 +0.01(+0.99%)
Jul 27, 2020 1.020 1.070 0.9800 1.010 278,847 +0.01(+1.00%)
Jul 24, 2020 1.040 1.040 0.9600 1.000 171,196 +0.03(+3.09%)
Jul 23, 2020 0.9000 1.100 0.9000 0.9700 820,466 +0.07(+7.78%)
Jul 22, 2020 0.8700 0.9000 0.8700 0.9000 107,207 +0.03(+3.45%)
Jul 21, 2020 0.8200 0.9500 0.8200 0.8700 448,604 +0.03(+3.57%)
Jul 20, 2020 0.8000 0.8400 0.7700 0.8400 218,437 +0.03(+3.70%)
Jul 17, 2020 0.7300 0.8200 0.7200 0.8100 191,046 +0.08(+10.96%)
Jul 16, 2020 0.7900 0.7900 0.7300 0.7300 277,408 -0.07(-8.75%)
Jul 15, 2020 0.8700 0.8700 0.8000 0.8000 87,866 -0.07(-8.05%)
Jul 14, 2020 0.8700 0.9000 0.8400 0.8700 133,291 +0.00(+0.00%)
Jul 13, 2020 0.7700 0.8900 0.7500 0.8700 269,864 +0.09(+11.54%)
Jul 10, 2020 0.7500 0.7900 0.7200 0.7800 125,094 +0.03(+4.00%)
Jul 09, 2020 0.8500 0.9300 0.7300 0.7500 314,775 -0.12(-13.79%)
Jul 08, 2020 0.7800 0.8700 0.7100 0.8700 278,987 +0.14(+19.18%)
Jul 07, 2020 0.8300 0.8400 0.6700 0.7300 693,070 -0.07(-8.75%)
Jul 06, 2020 0.8500 0.9800 0.7200 0.8000 1,194,366 -0.06(-6.98%)
Jul 03, 2020 0.6900 0.9800 0.6900 0.8600 577,204 +0.12(+16.22%)
Jul 02, 2020 0.6500 0.8500 0.6400 0.7400 839,222 +0.12(+19.35%)
Jun 30, 2020 0.6200 0.6200 0.6200 0 +0.10(+19.23%)
Jun 29, 2020 0.4400 0.5200 0.4400 0.5200 268,950 +0.08(+18.18%)
Jun 26, 2020 0.4600 0.4600 0.4400 0.4400 295,709 -0.01(-2.22%)
Jun 25, 2020 0.4550 0.4600 0.4400 0.4500 83,439 +0.01(+2.27%)
Jun 24, 2020 0.4600 0.4600 0.4100 0.4400 194,269 +0.00(+0.00%)
Jun 23, 2020 0.4150 0.4500 0.4150 0.4400 45,450 +0.03(+6.02%)
Jun 22, 2020 0.4600 0.4600 0.4150 0.4150 6,000 -0.04(-7.78%)
Jun 19, 2020 0.4300 0.4500 0.4300 0.4500 60,888 -0.01(-2.17%)
Jun 18, 2020 0.4600 0.4600 0.4450 0.4600 37,611 +0.00(+0.00%)
Jun 17, 2020 0.4650 0.4700 0.4500 0.4600 45,950 +0.01(+2.22%)
Jun 16, 2020 0.4650 0.4700 0.4400 0.4500 299,345 +0.00(+0.00%)
Jun 15, 2020 0.4500 0.4650 0.4500 0.4500 251,302 +0.00(+0.00%)
Jun 12, 2020 0.4400 0.4500 0.4300 0.4500 142,000 +0.03(+7.14%)
Jun 11, 2020 0.4400 0.4400 0.4100 0.4200 44,162 -0.04(-7.69%)
Jun 10, 2020 0.4000 0.4550 0.4000 0.4550 308,720 +0.03(+7.06%)
Jun 09, 2020 0.3850 0.4500 0.3850 0.4250 294,972 +0.04(+10.39%)
Jun 08, 2020 0.3650 0.3850 0.3650 0.3850 10,039 +0.03(+6.94%)
Jun 05, 2020 0.3600 0.3700 0.3600 0.3600 41,000 -0.01(-2.70%)
Jun 04, 2020 0.3800 0.3850 0.3700 0.3700 25,083 -0.02(-3.90%)
Jun 03, 2020 0.3700 0.3850 0.3700 0.3850 11,851 +0.02(+4.05%)
Jun 02, 2020 0.3700 0.3800 0.3500 0.3700 38,136 +0.00(+0.00%)
Jun 01, 2020 0.3600 0.3700 0.3600 0.3700 34,895 +0.01(+1.37%)
May 29, 2020 0.3750 0.3750 0.3650 0.3650 10,707 +0.01(+1.39%)
May 28, 2020 0.3800 0.3800 0.3550 0.3600 5,909 +0.00(+0.00%)
May 27, 2020 0.3450 0.3600 0.3450 0.3600 13,083 -0.03(-7.69%)
May 26, 2020 0.3950 0.3950 0.3900 0.3900 13,013 +0.00(+0.00%)
May 25, 2020 0.3900 0.3900 0.3900 0.3900 1,188 +0.02(+5.41%)
May 22, 2020 0.3600 0.3900 0.3600 0.3700 8,694 -0.01(-1.33%)
May 21, 2020 0.4000 0.4000 0.3750 0.3750 6,018 -0.01(-2.60%)
May 20, 2020 0.3450 0.3850 0.3450 0.3850 29,200 +0.01(+2.67%)
May 19, 2020 0.3400 0.3800 0.3300 0.3750 79,119 +0.04(+13.64%)
May 15, 2020 0.3300 0.3300 0.3300 0 -0.08(-20.48%)
May 14, 2020 0.2900 0.4300 0.2900 0.4150 161,889 +0.11(+38.33%)
May 13, 2020 0.2900 0.3000 0.2900 0.3000 33,205 +0.01(+3.45%)
May 12, 2020 0.2900 0.2900 0.2900 0.2900 21,598 -0.01(-3.33%)
May 11, 2020 0.2800 0.3000 0.2800 0.3000 37,364 +0.01(+3.45%)
May 08, 2020 0.2900 0.2900 0.2900 0.2900 31,235 +0.00(+0.00%)
May 07, 2020 0.3050 0.3200 0.2900 0.2900 23,229 -0.02(-4.92%)
May 06, 2020 0.2900 0.3050 0.2900 0.3050 41,900 +0.05(+19.61%)
May 05, 2020 0.2650 0.2650 0.2550 0.2550 23,100 -0.03(-12.07%)
May 04, 2020 0.2900 0.2900 0.2900 200 +0.00(+0.00%)
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.