Greenpower Motor Company Inc (TSV: GPV )

21.00 CAD +0.34 (+1.65%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 20.80 21.14 20.79 21.00 6,564 +0.34(+1.65%)
Jun 10, 2021 21.98 21.98 20.30 20.66 15,287 -0.77(-3.59%)
Jun 09, 2021 22.35 22.61 21.21 21.43 21,351 -0.91(-4.07%)
Jun 08, 2021 21.00 22.34 20.88 22.34 66,566 +1.46(+6.99%)
Jun 07, 2021 20.98 21.00 20.37 20.88 9,315 +0.02(+0.10%)
Jun 04, 2021 20.86 21.00 20.50 20.86 5,367 +0.44(+2.15%)
Jun 03, 2021 20.79 21.51 20.38 20.42 27,128 -0.37(-1.78%)
Jun 02, 2021 20.53 21.20 20.35 20.79 11,301 +0.20(+0.97%)
Jun 01, 2021 20.60 20.60 20.20 20.59 27,362 +0.21(+1.03%)
May 31, 2021 20.39 20.40 20.01 20.38 3,144 +0.44(+2.21%)
May 28, 2021 20.60 20.60 19.91 19.94 9,353 -0.49(-2.40%)
May 27, 2021 20.00 20.45 19.75 20.43 14,278 +0.48(+2.41%)
May 26, 2021 20.29 20.29 19.60 19.95 16,606 +0.47(+2.41%)
May 25, 2021 19.95 20.40 19.48 19.48 14,969 -0.78(-3.85%)
May 21, 2021 20.26 20.26 20.26 0 +1.03(+5.36%)
May 20, 2021 19.99 19.99 18.96 19.23 10,412 -0.05(-0.26%)
May 19, 2021 18.78 19.38 18.60 19.28 8,117 -0.34(-1.73%)
May 18, 2021 19.48 19.70 19.13 19.62 15,555 +0.13(+0.67%)
May 17, 2021 18.59 19.55 17.86 19.49 22,064 +1.24(+6.79%)
May 14, 2021 17.95 18.51 17.86 18.25 7,766 +0.61(+3.46%)
May 13, 2021 18.20 18.78 17.50 17.64 20,923 -0.46(-2.54%)
May 12, 2021 19.48 19.48 17.83 18.10 29,930 -1.40(-7.18%)
May 11, 2021 17.90 19.50 17.59 19.50 38,961 +0.75(+4.00%)
May 10, 2021 19.96 19.96 18.51 18.75 27,345 -1.35(-6.72%)
May 07, 2021 20.38 20.64 19.55 20.10 30,710 +0.20(+1.01%)
May 06, 2021 20.36 20.50 19.50 19.90 41,693 -0.97(-4.65%)
May 05, 2021 22.00 22.00 20.70 20.87 14,997 -0.37(-1.74%)
May 04, 2021 21.80 21.80 20.52 21.24 28,638 -0.69(-3.15%)
May 03, 2021 22.36 23.00 21.75 21.93 21,242 -0.51(-2.27%)
Apr 30, 2021 23.05 23.05 21.69 22.44 64,710 -1.05(-4.47%)
Apr 29, 2021 23.82 23.82 22.99 23.49 9,605 -0.22(-0.93%)
Apr 28, 2021 23.80 23.89 23.51 23.71 7,910 -0.20(-0.84%)
Apr 27, 2021 25.06 25.06 23.50 23.91 21,112 -1.01(-4.05%)
Apr 26, 2021 24.48 24.92 23.43 24.92 29,788 +0.73(+3.02%)
Apr 23, 2021 23.62 24.35 23.53 24.19 23,063 +1.61(+7.13%)
Apr 22, 2021 24.00 24.50 22.24 22.58 48,433 -1.12(-4.73%)
Apr 21, 2021 21.92 23.70 21.29 23.70 27,216 +2.07(+9.57%)
Apr 20, 2021 22.00 22.04 21.05 21.63 29,560 -0.97(-4.29%)
Apr 19, 2021 22.06 22.63 21.51 22.60 20,016 -0.02(-0.09%)
Apr 16, 2021 24.93 24.93 22.25 22.62 68,133 -1.66(-6.84%)
Apr 15, 2021 25.10 25.23 23.38 24.28 50,159 -1.03(-4.07%)
Apr 14, 2021 26.61 26.61 25.17 25.31 10,226 -1.24(-4.67%)
Apr 13, 2021 25.65 26.69 24.64 26.55 12,281 +1.51(+6.03%)
Apr 12, 2021 26.25 26.35 24.44 25.04 26,034 -1.67(-6.25%)
Apr 09, 2021 27.31 27.31 26.21 26.71 14,002 -0.41(-1.51%)
Apr 08, 2021 26.88 27.30 26.50 27.12 8,391 +0.24(+0.89%)
Apr 07, 2021 26.68 27.04 26.11 26.88 18,141 -0.52(-1.90%)
Apr 06, 2021 28.51 28.51 26.80 27.40 16,233 -0.10(-0.36%)
Apr 05, 2021 30.00 30.00 27.50 27.50 21,156 -1.81(-6.18%)
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.