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

Greenpower Motor Company Inc (TSV: GPV )

1.820 -0.030 (-1.62%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Aug 31, 2015 0.2250 0.2250 0.2150 0.2250 40,000 -0.04(-15.09%)
Aug 28, 2015 0.2500 0.2650 0.2250 0.2650 35,500 +0.02(+6.00%)
Aug 27, 2015 0.2300 0.2750 0.2300 0.2500 148,350 +0.04(+19.05%)
Aug 26, 2015 0.2100 0.2100 0.2100 0.2100 5,500 +0.01(+5.00%)
Aug 25, 2015 0.2000 0.2000 0.2000 0.2000 500 -0.03(-13.04%)
Aug 19, 2015 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Aug 18, 2015 0.2250 0.2400 0.2250 0.2400 50,000 +0.01(+4.35%)
Aug 14, 2015 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Aug 13, 2015 0.2400 0.2450 0.2300 0.2300 44,000 -0.00(-2.13%)
Aug 12, 2015 0.2350 0.2350 0.2350 0.2350 16,000 -0.01(-2.08%)
Aug 11, 2015 0.2400 0.2400 0.2300 0.2400 126,000 +0.00(+0.00%)
Aug 10, 2015 0.2200 0.2400 0.2200 0.2400 135,000 +0.00(+0.00%)
Aug 07, 2015 0.2400 0.2400 0.2400 0.2400 25,000 +0.00(+0.00%)
Aug 06, 2015 0.2400 0.2400 0.2400 0.2400 40,000 +0.00(+0.00%)
Aug 05, 2015 0.2400 0.2400 0.2150 0.2400 105,000 +0.00(+0.00%)
Aug 04, 2015 0.2400 0.2400 0.2400 0.2400 40,000 +0.00(+0.00%)
Jul 31, 2015 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jul 28, 2015 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Jul 27, 2015 0.2700 0.2700 0.2400 0.2500 72,000 -0.02(-7.41%)
Jul 24, 2015 0.2600 0.2750 0.2600 0.2700 88,200 +0.02(+8.00%)
Jul 23, 2015 0.2550 0.2550 0.2500 0.2500 17,000 +0.01(+2.04%)
Jul 22, 2015 0.2450 0.2450 0.2450 0.2450 40,500 -0.01(-2.00%)
Jul 21, 2015 0.2500 0.2500 0.2500 0.2500 22,000 +0.02(+6.38%)
Jul 17, 2015 0.2350 0.2350 0.2350 0 -0.02(-6.00%)
Jul 16, 2015 0.2350 0.2500 0.2350 0.2500 26,000 +0.02(+8.70%)
Jul 15, 2015 0.2300 0.2300 0.2200 0.2300 66,000 +0.00(+0.00%)
Jul 14, 2015 0.2300 0.2300 0.2300 0.2300 5,000 +0.00(+0.00%)
Jul 09, 2015 0.2300 0.2300 0.2300 0 +0.02(+6.98%)
Jul 03, 2015 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Jun 26, 2015 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Jun 25, 2015 0.2250 0.2250 0.2150 0.2150 88,500 -0.01(-4.44%)
Jun 23, 2015 0.2250 0.2250 0.2250 0 -0.02(-10.00%)
Jun 22, 2015 0.2500 0.2500 0.2500 0.2500 28,500 +0.00(+0.00%)
Jun 19, 2015 0.2500 0.2500 0.2500 0.2500 25,000 +0.02(+8.70%)
Jun 15, 2015 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Jun 12, 2015 0.2400 0.2400 0.2400 0.2400 15,500 +0.01(+4.35%)
Jun 11, 2015 0.2500 0.2500 0.2300 0.2300 5,500 -0.02(-8.00%)
Jun 10, 2015 0.2500 0.2750 0.2300 0.2500 66,980 +0.00(+0.00%)
Jun 09, 2015 0.2300 0.2500 0.2300 0.2500 100,000 +0.01(+4.17%)
Jun 05, 2015 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Jun 04, 2015 0.2500 0.2500 0.2250 0.2500 16,500 +0.00(+0.00%)
Jun 03, 2015 0.2500 0.2500 0.2500 0.2500 5,000 +0.05(+21.95%)
Jun 02, 2015 0.2400 0.2400 0.2050 0.2050 24,300 -0.05(-18.00%)
Jun 01, 2015 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
May 29, 2015 0.2650 0.2650 0.2350 0.2500 165,000 +0.00(+0.00%)
May 28, 2015 0.2350 0.3000 0.2350 0.2500 642,750 +0.04(+16.28%)
May 27, 2015 0.2100 0.2200 0.2100 0.2150 139,810 +0.01(+2.38%)
May 26, 2015 0.2100 0.2100 0.2100 0.2100 45,000 -0.02(-8.70%)
May 25, 2015 0.2100 0.2300 0.2100 0.2300 25,456 +0.03(+15.00%)
May 22, 2015 0.2000 0.2000 0.2000 0.2000 60,000 +0.00(+0.00%)
May 21, 2015 0.2000 0.2000 0.1950 0.2000 101,811 +0.00(+0.00%)
May 20, 2015 0.1950 0.2000 0.1950 0.2000 75,000 +0.00(+0.00%)
May 15, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 14, 2015 0.2000 0.2000 0.2000 0.2000 30,000 +0.00(+0.00%)
May 13, 2015 0.1800 0.2000 0.1800 0.2000 24,500 +0.02(+11.11%)
May 12, 2015 0.1800 0.1800 0.1800 0.1800 5,000 +0.00(+0.00%)
May 11, 2015 0.2300 0.2300 0.1800 0.1800 15,000 -0.05(-21.74%)
May 07, 2015 0.2300 0.2300 0.2300 0 +0.02(+9.52%)
May 05, 2015 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 04, 2015 0.2100 0.2100 0.2100 0.2100 55,000 -0.01(-4.55%)
Apr 28, 2015 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Apr 27, 2015 0.2200 0.2200 0.2200 0.2200 5,000 +0.02(+10.00%)
Apr 24, 2015 0.2000 0.2000 0.2000 0.2000 30,000 -0.01(-4.76%)
Apr 23, 2015 0.2000 0.2100 0.2000 0.2100 111,000 +0.01(+5.00%)
Apr 22, 2015 0.2000 0.2000 0.2000 0.2000 2,000 -0.00(-2.44%)
Apr 21, 2015 0.1900 0.2050 0.1900 0.2050 124,050 +0.02(+13.89%)
Apr 20, 2015 0.1900 0.1900 0.1800 0.1800 81,500 -0.02(-10.00%)
Apr 17, 2015 0.1950 0.2000 0.1950 0.2000 12,000 +0.02(+11.11%)
Apr 15, 2015 0.1800 0.1800 0.1800 0 -0.02(-12.20%)
Apr 14, 2015 0.2050 0.2050 0.1800 0.2050 10,000 +0.04(+28.12%)
Apr 13, 2015 0.1550 0.1600 0.1500 0.1600 35,000 -0.06(-27.27%)
Apr 06, 2015 0.2200 0.2200 0.2200 0 +0.04(+22.22%)
Apr 02, 2015 0.1800 0.1800 0.1800 0 +0.03(+20.00%)
Mar 30, 2015 0.1500 0.1500 0.1500 0 -0.04(-21.05%)
Mar 27, 2015 0.2000 0.2000 0.1900 0.1900 126,500 -0.01(-5.00%)
Mar 26, 2015 0.2200 0.2200 0.2000 0.2000 15,450 -0.03(-13.04%)
Mar 25, 2015 0.2200 0.2300 0.2200 0.2300 40,000 -0.02(-8.00%)
Mar 24, 2015 0.2400 0.2500 0.2400 0.2500 68,500 +0.01(+4.17%)
Mar 20, 2015 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
Mar 19, 2015 0.2200 0.2200 0.2200 0.2200 8,000 -0.02(-8.33%)
Mar 18, 2015 0.2250 0.2400 0.2250 0.2400 40,000 +0.03(+14.29%)
Mar 17, 2015 0.2100 0.2100 0.2000 0.2100 19,500 -0.01(-4.55%)
Mar 16, 2015 0.2200 0.2200 0.2200 0.2200 15,000 +0.00(+0.00%)
Mar 13, 2015 0.2250 0.2250 0.2200 0.2200 37,400 -0.01(-2.22%)
Mar 12, 2015 0.2250 0.2250 0.2250 0.2250 35,500 +0.01(+2.27%)
Mar 11, 2015 0.2250 0.2250 0.2200 0.2200 10,000 -0.01(-4.35%)
Mar 05, 2015 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Mar 04, 2015 0.2300 0.2300 0.2300 0.2300 40,000 -0.02(-8.00%)
Mar 03, 2015 0.2500 0.2500 0.2500 0.2500 3,000 +0.02(+8.70%)
Mar 02, 2015 0.2300 0.2300 0.2300 0.2300 10,000 -0.00(-2.13%)
Feb 27, 2015 0.2350 0.2350 0.2350 0.2350 100,000 +0.00(+2.17%)
Feb 26, 2015 0.2450 0.2450 0.2300 0.2300 38,000 -0.01(-4.17%)
Feb 25, 2015 0.2450 0.2450 0.2400 0.2400 45,000 +0.00(+0.00%)
Feb 24, 2015 0.2400 0.2400 0.2350 0.2400 71,483 -0.01(-2.04%)
Feb 23, 2015 0.2450 0.2450 0.2450 0.2450 23,000 +0.01(+2.08%)
Feb 20, 2015 0.2400 0.2400 0.2400 0.2400 5,000 -0.01(-4.00%)
Feb 19, 2015 0.2450 0.2500 0.2450 0.2500 45,500 +0.01(+4.17%)
Feb 18, 2015 0.2550 0.2550 0.2400 0.2400 62,500 -0.02(-7.69%)
Feb 17, 2015 0.2600 0.2600 0.2600 0.2600 8,500 +0.01(+1.96%)
Feb 13, 2015 0.2550 0.2550 0.2550 0 -0.03(-10.53%)
Feb 12, 2015 0.2650 0.2850 0.2650 0.2850 9,545 +0.00(+1.79%)
Feb 11, 2015 0.2800 0.3000 0.2800 0.2800 30,000 -0.02(-6.67%)
Feb 10, 2015 0.2850 0.3050 0.2800 0.3000 250,561 +0.03(+11.11%)
Feb 09, 2015 0.2500 0.2850 0.2450 0.2700 257,701 +0.01(+3.85%)
Feb 06, 2015 0.2500 0.2600 0.2450 0.2600 136,500 +0.00(+0.00%)
Feb 05, 2015 0.2800 0.3000 0.2600 0.2600 55,000 +0.01(+4.00%)
Feb 04, 2015 0.2500 0.2750 0.2500 0.2500 50,000 +0.01(+4.17%)
Feb 03, 2015 0.2500 0.2500 0.2400 0.2400 24,500 -0.01(-4.00%)
Feb 02, 2015 0.2400 0.2500 0.2350 0.2500 62,000 +0.01(+4.17%)
Jan 30, 2015 0.2450 0.2700 0.2400 0.2400 54,000 -0.04(-15.79%)
Jan 29, 2015 0.2450 0.2850 0.2450 0.2850 13,320 +0.04(+16.33%)
Jan 27, 2015 0.2450 0.2450 0.2450 0 +0.01(+2.08%)
Jan 26, 2015 0.2200 0.2400 0.2200 0.2400 47,500 +0.03(+14.29%)
Jan 23, 2015 0.2300 0.2300 0.2100 0.2100 159,900 -0.02(-8.70%)
Jan 22, 2015 0.2200 0.2300 0.2100 0.2300 68,300 -0.02(-8.00%)
Jan 20, 2015 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jan 19, 2015 0.2500 0.2500 0.2500 0.2500 20,000 +0.00(+0.00%)
Jan 16, 2015 0.2300 0.2700 0.2300 0.2500 40,000 +0.00(+0.00%)
Jan 15, 2015 0.2500 0.2500 0.2300 0.2500 60,000 +0.00(+0.00%)
Jan 14, 2015 0.2600 0.2600 0.2500 0.2500 60,500 -0.02(-5.66%)
Jan 13, 2015 0.3000 0.3000 0.2650 0.2650 10,500 -0.03(-11.67%)
Jan 09, 2015 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jan 08, 2015 0.2900 0.3000 0.2900 0.3000 8,000 +0.00(+0.00%)
Jan 07, 2015 0.2600 0.3000 0.2300 0.3000 40,900 +0.00(+0.00%)
Jan 06, 2015 0.3000 0.3000 0.3000 0.3000 2,500 +0.04(+15.38%)
Jan 05, 2015 0.3000 0.3000 0.2600 0.2600 28,100 -0.14(-35.00%)
Jan 02, 2015 0.4000 0.4000 0.4000 0.4000 10,000 +0.00(+0.00%)
Dec 31, 2014 0.4000 0.4000 0.4000 0 -0.02(-4.76%)
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.