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 (%)
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%)
Apr 01, 2016 0.2600 0.2600 0.2600 0 -0.03(-10.34%)
Mar 30, 2016 0.2900 0.2900 0.2900 0 +0.03(+11.54%)
Mar 29, 2016 0.2600 0.2900 0.2600 0.2600 36,500 +0.01(+1.96%)
Mar 22, 2016 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Mar 18, 2016 0.2550 0.2550 0.2550 0 +0.01(+2.00%)
Mar 17, 2016 0.2600 0.2600 0.2500 0.2500 44,000 -0.03(-10.71%)
Mar 16, 2016 0.2800 0.2800 0.2800 0.2800 13,500 +0.00(+0.00%)
Mar 14, 2016 0.2800 0.2800 0.2800 0 -0.00(-1.75%)
Mar 10, 2016 0.2850 0.2850 0.2850 0 -0.01(-3.39%)
Mar 08, 2016 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Mar 07, 2016 0.2950 0.2950 0.2950 0.2950 10,500 +0.01(+5.36%)
Mar 02, 2016 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Feb 29, 2016 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Feb 25, 2016 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Feb 24, 2016 0.2800 0.3000 0.2800 0.3000 46,000 +0.02(+7.14%)
Feb 23, 2016 0.2800 0.2800 0.2800 0.2800 5,000 -0.01(-3.45%)
Feb 22, 2016 0.3000 0.3000 0.2900 0.2900 22,500 -0.01(-3.33%)
Feb 19, 2016 0.3000 0.3000 0.3000 0.3000 60,500 +0.01(+1.69%)
Feb 18, 2016 0.2900 0.3000 0.2400 0.2950 179,666 -0.01(-1.67%)
Feb 17, 2016 0.3000 0.3000 0.3000 0.3000 39,900 +0.00(+0.00%)
Feb 16, 2016 0.3000 0.3000 0.2950 0.3000 69,000 +0.01(+3.45%)
Feb 12, 2016 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
Feb 11, 2016 0.2800 0.2800 0.2800 0.2800 10,000 +0.01(+3.70%)
Feb 10, 2016 0.2800 0.2800 0.2700 0.2700 14,000 +0.01(+3.85%)
Feb 09, 2016 0.2700 0.2800 0.2600 0.2600 37,160 -0.02(-7.14%)
Feb 08, 2016 0.2800 0.2800 0.2800 0.2800 20,000 +0.00(+0.00%)
Feb 05, 2016 0.2800 0.2800 0.2800 0.2800 29,500 -0.02(-6.67%)
Feb 04, 2016 0.3000 0.3000 0.2900 0.3000 21,000 +0.00(+0.00%)
Feb 03, 2016 0.3000 0.3000 0.3000 0.3000 2,500 +0.01(+3.45%)
Feb 01, 2016 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jan 27, 2016 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Jan 26, 2016 0.3000 0.3000 0.3000 0.3000 65,000 +0.04(+15.38%)
Jan 25, 2016 0.3000 0.3000 0.2600 0.2600 46,000 -0.04(-13.33%)
Jan 22, 2016 0.3000 0.3000 0.3000 0.3000 10,000 +0.00(+0.00%)
Jan 21, 2016 0.3000 0.3000 0.3000 0.3000 26,500 +0.00(+0.00%)
Jan 20, 2016 0.3000 0.3000 0.3000 0.3000 2,200 +0.01(+3.45%)
Jan 18, 2016 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jan 15, 2016 0.2800 0.2900 0.2700 0.2900 44,150 +0.02(+7.41%)
Jan 14, 2016 0.2700 0.2700 0.2700 0.2700 14,200 +0.01(+3.85%)
Jan 13, 2016 0.3000 0.3000 0.2600 0.2600 19,500 -0.04(-14.75%)
Jan 12, 2016 0.2800 0.3100 0.2600 0.3050 21,850 +0.02(+8.93%)
Jan 11, 2016 0.2800 0.2800 0.2600 0.2800 70,000 -0.02(-6.67%)
Jan 08, 2016 0.3100 0.3100 0.3000 0.3000 23,000 +0.00(+0.00%)
Jan 07, 2016 0.3000 0.3000 0.3000 0.3000 29,200 -0.02(-4.76%)
Jan 06, 2016 0.3100 0.3150 0.3100 0.3150 15,000 +0.01(+1.61%)
Jan 05, 2016 0.3100 0.3100 0.3100 0.3100 1,100 +0.01(+1.64%)
Jan 04, 2016 0.3150 0.3150 0.3050 0.3050 9,400 -0.01(-3.17%)
Dec 31, 2015 0.3150 0.3150 0.3150 0 +0.04(+16.67%)
Dec 29, 2015 0.2700 0.2700 0.2700 0 -0.01(-1.82%)
Dec 24, 2015 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Dec 23, 2015 0.2600 0.2750 0.2600 0.2750 91,000 +0.02(+5.77%)
Dec 22, 2015 0.2700 0.2700 0.2600 0.2600 14,000 -0.01(-3.70%)
Dec 21, 2015 0.2700 0.2700 0.2700 0.2700 14,000 +0.01(+3.85%)
Dec 18, 2015 0.2700 0.2800 0.2600 0.2600 93,825 -0.01(-3.70%)
Dec 17, 2015 0.3000 0.3000 0.2700 0.2700 23,700 -0.01(-1.82%)
Dec 16, 2015 0.2900 0.2950 0.2750 0.2750 186,000 +0.01(+3.77%)
Dec 15, 2015 0.2700 0.2700 0.2650 0.2650 88,300 -0.01(-1.85%)
Dec 14, 2015 0.3100 0.3100 0.2700 0.2700 192,000 -0.05(-15.62%)
Dec 11, 2015 0.3200 0.3200 0.3200 0.3200 10,000 +0.00(+0.00%)
Dec 10, 2015 0.3200 0.3200 0.3200 0.3200 13,000 -0.02(-5.88%)
Dec 09, 2015 0.3350 0.3400 0.3350 0.3400 15,250 +0.00(+0.00%)
Dec 08, 2015 0.3400 0.3400 0.3400 0.3400 14,787 +0.00(+0.00%)
Dec 07, 2015 0.3250 0.3400 0.3250 0.3400 15,500 +0.00(+0.00%)
Dec 04, 2015 0.3500 0.3500 0.3400 0.3400 25,800 -0.02(-5.56%)
Dec 02, 2015 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Dec 01, 2015 0.3600 0.3600 0.3100 0.3600 33,140 +0.00(+0.00%)
Nov 30, 2015 0.3600 0.3600 0.3600 0.3600 22,500 +0.01(+2.86%)
Nov 27, 2015 0.3550 0.3550 0.3500 0.3500 28,000 +0.05(+16.67%)
Nov 26, 2015 0.3500 0.3500 0.3000 0.3000 94,000 -0.04(-13.04%)
Nov 25, 2015 0.3450 0.3450 0.3450 0.3450 5,000 -0.01(-1.43%)
Nov 24, 2015 0.3500 0.3500 0.3500 0.3500 21,500 -0.01(-1.41%)
Nov 23, 2015 0.3550 0.3400 0.3550 42,000 +0.02(+7.58%)
Nov 19, 2015 0.3300 0.3300 0.3300 231 -0.02(-5.71%)
Nov 18, 2015 0.3600 0.3600 0.3500 0.3500 16,500 +0.00(+0.00%)
Nov 17, 2015 0.3500 0.3500 0.3500 0.3500 34,750 +0.00(+0.00%)
Nov 16, 2015 0.3700 0.3700 0.3500 0.3500 29,500 -0.05(-11.39%)
Nov 13, 2015 0.3700 0.3950 0.3700 0.3950 60,000 +0.03(+6.76%)
Nov 11, 2015 0.3700 0.3700 0.3700 0 -0.02(-3.90%)
Nov 10, 2015 0.3750 0.3850 0.3750 0.3850 11,250 +0.01(+2.67%)
Nov 09, 2015 0.3750 0.3750 0.3750 0.3750 5,000 +0.00(+0.00%)
Nov 06, 2015 0.3750 0.3750 0.3750 0.3750 3,765 +0.00(+0.00%)
Nov 05, 2015 0.3800 0.3800 0.3300 0.3750 75,190 -0.01(-2.60%)
Nov 04, 2015 0.4100 0.4100 0.3850 0.3850 36,000 -0.02(-6.10%)
Nov 03, 2015 0.4200 0.4200 0.4100 0.4100 17,575 +0.00(+0.00%)
Nov 02, 2015 0.4100 0.4900 0.4100 0.4100 185,100 +0.01(+2.50%)
Oct 30, 2015 0.3800 0.4100 0.3400 0.4000 101,850 +0.03(+6.67%)
Oct 29, 2015 0.3150 0.3750 0.3150 0.3750 34,700 +0.03(+10.29%)
Oct 28, 2015 0.2500 0.3750 0.2500 0.3400 187,900 +0.08(+30.77%)
Oct 27, 2015 0.2600 0.2600 0.2600 0.2600 15,000 -0.01(-3.70%)
Oct 26, 2015 0.2700 0.2700 0.2700 0.2700 16,140 +0.00(+0.00%)
Oct 23, 2015 0.2700 0.2700 0.2700 0.2700 5,000 +0.00(+0.00%)
Oct 22, 2015 0.2700 0.2700 0.2700 0.2700 11,500 +0.00(+0.00%)
Oct 21, 2015 0.2700 0.2700 0.2700 0.2700 1,500 +0.02(+8.00%)
Oct 20, 2015 0.2700 0.2700 0.2500 0.2500 32,919 +0.00(+0.00%)
Oct 19, 2015 0.2500 0.2500 0.2500 0.2500 1,000 -0.01(-3.85%)
Oct 16, 2015 0.2600 0.2600 0.2600 0.2600 4,000 +0.01(+4.00%)
Oct 15, 2015 0.2600 0.2600 0.2500 0.2500 10,000 +0.00(+0.00%)
Oct 14, 2015 0.2500 0.2500 0.2500 0.2500 30,833 -0.02(-7.41%)
Oct 13, 2015 0.2700 0.2700 0.2700 0.2700 1,000 +0.02(+5.88%)
Oct 09, 2015 0.2550 0.2550 0.2550 0 +0.02(+6.25%)
Oct 07, 2015 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Oct 06, 2015 0.2500 0.2500 0.2400 0.2400 28,000 +0.01(+6.67%)
Oct 05, 2015 0.2300 0.2500 0.2250 0.2250 92,500 +0.01(+2.27%)
Oct 02, 2015 0.2300 0.2300 0.2200 0.2200 20,000 +0.00(+0.00%)
Sep 30, 2015 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Sep 25, 2015 0.2200 0.2200 0.2200 0 -0.02(-8.33%)
Sep 24, 2015 0.2400 0.2400 0.2400 0.2400 25,100 +0.03(+14.29%)
Sep 23, 2015 0.2200 0.2200 0.2100 0.2100 15,153 -0.01(-4.55%)
Sep 22, 2015 0.2200 0.2200 0.2200 0.2200 20,000 +0.00(+0.00%)
Sep 18, 2015 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Sep 17, 2015 0.2300 0.2300 0.2100 0.2100 19,200 -0.02(-6.67%)
Sep 16, 2015 0.2250 0.2250 0.2250 0.2250 2,000 +0.01(+2.27%)
Sep 14, 2015 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Sep 11, 2015 0.2200 0.2200 0.2200 0.2200 20,000 +0.00(+0.00%)
Sep 10, 2015 0.2200 0.2200 0.2200 0.2200 40,500 +0.01(+4.76%)
Sep 04, 2015 0.2100 0.2100 0.2100 0 -0.02(-10.64%)
Sep 03, 2015 0.2100 0.2350 0.2100 0.2350 10,000 +0.02(+9.30%)
Sep 01, 2015 0.2150 0.2150 0.2150 0 -0.01(-4.44%)
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%)
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.