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 (%)
Dec 30, 2016 0.6900 0.6900 0.6900 0 +0.04(+6.15%)
Dec 28, 2016 0.6500 0.6500 0.6500 0 -0.02(-2.99%)
Dec 23, 2016 0.6700 0.6700 0.6700 0 -0.02(-2.90%)
Dec 22, 2016 0.6900 0.6900 0.6900 0.6900 2,000 +0.00(+0.00%)
Dec 21, 2016 0.6700 0.6900 0.6500 0.6900 32,500 -0.01(-1.43%)
Dec 20, 2016 0.7000 0.7000 0.7000 0.7000 28,700 +0.04(+6.06%)
Dec 19, 2016 0.7300 0.7300 0.6600 0.6600 26,150 -0.07(-9.59%)
Dec 16, 2016 0.7200 0.7300 0.7200 0.7300 6,500 +0.01(+1.39%)
Dec 15, 2016 0.7200 0.7200 0.7000 0.7200 35,500 +0.00(+0.00%)
Dec 14, 2016 0.7300 0.7400 0.7200 0.7200 37,012 -0.02(-2.70%)
Dec 13, 2016 0.7600 0.7600 0.7300 0.7400 61,200 -0.04(-5.13%)
Dec 12, 2016 0.7900 0.8200 0.7800 0.7800 65,900 -0.02(-2.50%)
Dec 09, 2016 0.7900 0.8000 0.7700 0.8000 27,100 +0.05(+6.67%)
Dec 08, 2016 0.7900 0.8300 0.7500 0.7500 66,772 -0.01(-1.32%)
Dec 07, 2016 0.7400 0.8000 0.7300 0.7600 165,038 +0.03(+4.11%)
Dec 06, 2016 0.7200 0.7300 0.7200 0.7300 12,500 -0.02(-2.67%)
Dec 05, 2016 0.7400 0.7500 0.7200 0.7500 10,000 +0.00(+0.00%)
Dec 02, 2016 0.7500 0.7500 0.7200 0.7500 18,500 +0.02(+2.74%)
Dec 01, 2016 0.7500 0.7500 0.7300 0.7300 15,400 -0.04(-5.19%)
Nov 30, 2016 0.7700 0.7700 0.7700 0.7700 5,200 +0.03(+4.05%)
Nov 29, 2016 0.7600 0.7600 0.7400 0.7400 11,300 -0.02(-2.63%)
Nov 28, 2016 0.7600 0.7700 0.7600 0.7600 36,250 +0.03(+4.11%)
Nov 25, 2016 0.7300 0.7300 0.7300 0.7300 14,000 +0.00(+0.00%)
Nov 24, 2016 0.7400 0.7400 0.7200 0.7300 33,000 +0.00(+0.00%)
Nov 23, 2016 0.7400 0.7700 0.7300 0.7300 103,020 +0.01(+1.39%)
Nov 22, 2016 0.7000 0.7200 0.7000 0.7200 3,000 -0.02(-2.70%)
Nov 21, 2016 0.7600 0.7800 0.7400 0.7400 24,200 -0.01(-1.33%)
Nov 18, 2016 0.7500 0.7500 0.7400 0.7500 64,200 +0.00(+0.00%)
Nov 17, 2016 0.7100 0.7500 0.7100 0.7500 63,118 +0.03(+4.17%)
Nov 16, 2016 0.6800 0.7200 0.6700 0.7200 42,000 +0.07(+10.77%)
Nov 15, 2016 0.7200 0.7200 0.6500 0.6500 55,400 -0.07(-9.72%)
Nov 14, 2016 0.7200 0.7200 0.7200 0.7200 5,235 -0.03(-4.00%)
Nov 11, 2016 0.7500 0.7500 0.7500 0.7500 4,000 +0.01(+1.35%)
Nov 10, 2016 0.8000 0.8000 0.7200 0.7400 49,260 -0.01(-1.33%)
Nov 09, 2016 0.7200 0.7800 0.7200 0.7500 120,345 -0.03(-3.85%)
Nov 08, 2016 0.7500 0.7800 0.7100 0.7800 123,500 +0.04(+5.41%)
Nov 07, 2016 0.7000 0.7400 0.7000 0.7400 28,200 -0.01(-1.33%)
Nov 04, 2016 0.7500 0.7500 0.7500 0.7500 16,700 +0.01(+1.35%)
Nov 03, 2016 0.7400 0.7400 0.7400 0.7400 9,000 +0.04(+5.71%)
Nov 02, 2016 0.7200 0.7200 0.6800 0.7000 204,000 -0.05(-6.67%)
Nov 01, 2016 0.7300 0.7500 0.7200 0.7500 22,000 +0.00(+0.00%)
Oct 31, 2016 0.7700 0.7900 0.7500 0.7500 58,000 -0.03(-3.85%)
Oct 28, 2016 0.7700 0.7800 0.7700 0.7800 18,330 +0.01(+1.30%)
Oct 27, 2016 0.7700 0.7700 0.7700 0.7700 7,143 +0.00(+0.00%)
Oct 26, 2016 0.7500 0.7700 0.7400 0.7700 12,393 +0.02(+2.67%)
Oct 25, 2016 0.7300 0.7800 0.7300 0.7500 20,000 +0.00(+0.00%)
Oct 24, 2016 0.7400 0.7500 0.7100 0.7500 16,040 -0.03(-3.85%)
Oct 21, 2016 0.7800 0.7800 0.7800 0.7800 1,000 -0.01(-1.27%)
Oct 20, 2016 0.7400 0.7900 0.7400 0.7900 17,000 +0.04(+5.33%)
Oct 19, 2016 0.7400 0.7500 0.7400 0.7500 6,500 +0.01(+1.35%)
Oct 18, 2016 0.7400 0.7400 0.7400 0.7400 2,000 -0.01(-1.33%)
Oct 17, 2016 0.7500 0.7500 0.7500 0.7500 19,500 +0.05(+7.14%)
Oct 14, 2016 0.7000 0.7500 0.7000 0.7000 27,350 -0.03(-4.11%)
Oct 13, 2016 0.7000 0.7300 0.7000 0.7300 4,700 +0.00(+0.00%)
Oct 12, 2016 0.7300 0.7300 0.7300 0.7300 6,725 +0.05(+7.35%)
Oct 11, 2016 0.7200 0.7200 0.6800 0.6800 5,000 -0.03(-4.23%)
Oct 07, 2016 0.7100 0.7100 0.7100 0 -0.01(-1.39%)
Oct 06, 2016 0.7200 0.7200 0.6600 0.7200 39,948 -0.02(-2.70%)
Oct 05, 2016 0.7500 0.7600 0.7400 0.7400 12,700 +0.02(+2.78%)
Oct 04, 2016 0.7300 0.7300 0.7200 0.7200 24,000 -0.02(-2.70%)
Oct 03, 2016 0.7800 0.7800 0.7400 0.7400 23,800 -0.04(-5.13%)
Sep 30, 2016 0.7800 0.7800 0.7200 0.7800 11,300 +0.03(+4.00%)
Sep 29, 2016 0.7800 0.7800 0.7500 0.7500 31,500 -0.02(-2.60%)
Sep 28, 2016 0.7700 0.7700 0.7700 0.7700 1,500 -0.02(-2.53%)
Sep 27, 2016 0.7800 0.7900 0.7700 0.7900 32,800 +0.04(+5.33%)
Sep 26, 2016 0.7700 0.8000 0.7500 0.7500 47,575 -0.02(-2.60%)
Sep 23, 2016 0.7700 0.7700 0.7400 0.7700 50,250 +0.04(+5.48%)
Sep 22, 2016 0.7700 0.7800 0.7300 0.7300 35,000 -0.03(-3.95%)
Sep 21, 2016 0.7600 0.7600 0.7600 0.7600 16,200 +0.00(+0.00%)
Sep 20, 2016 0.7600 0.7600 0.7600 0.7600 500 +0.02(+2.70%)
Sep 19, 2016 0.7400 0.7400 0.7400 0.7400 500 +0.00(+0.00%)
Sep 16, 2016 0.7700 0.7700 0.7400 0.7400 23,025 -0.04(-5.13%)
Sep 15, 2016 0.7800 0.7800 0.7800 0.7800 1,100 +0.06(+8.33%)
Sep 14, 2016 0.7800 0.7800 0.7200 0.7200 27,103 -0.04(-5.26%)
Sep 13, 2016 0.8100 0.8100 0.7500 0.7600 153,637 -0.05(-6.17%)
Sep 12, 2016 0.8100 0.8400 0.8000 0.8100 71,073 -0.07(-7.95%)
Sep 09, 2016 0.8400 0.8800 0.8100 0.8800 47,300 -0.02(-2.22%)
Sep 08, 2016 0.8800 0.9000 0.8600 0.9000 68,000 +0.10(+12.50%)
Sep 07, 2016 0.7800 0.9100 0.7600 0.8000 82,011 -0.04(-4.76%)
Sep 06, 2016 0.8800 0.8800 0.8000 0.8400 32,148 -0.04(-4.55%)
Sep 02, 2016 0.8800 0.8800 0.8800 0 +0.04(+4.76%)
Sep 01, 2016 0.7800 0.8800 0.7800 0.8400 42,366 +0.04(+5.00%)
Aug 31, 2016 0.8400 0.8400 0.8000 0.8000 30,450 -0.06(-6.98%)
Aug 30, 2016 0.9600 0.9600 0.7900 0.8600 110,215 -0.10(-10.42%)
Aug 29, 2016 0.9000 0.9800 0.9000 0.9600 49,000 +0.10(+11.63%)
Aug 26, 2016 0.9700 1.000 0.8500 0.8600 63,370 -0.09(-9.47%)
Aug 25, 2016 0.8300 0.9500 0.8000 0.9500 58,400 +0.14(+17.28%)
Aug 24, 2016 0.8100 0.8100 0.8100 0.8100 500 +0.00(+0.00%)
Aug 23, 2016 0.8200 0.8500 0.8000 0.8100 138,500 -0.01(-1.22%)
Aug 22, 2016 0.8000 0.8200 0.8000 0.8200 31,615 +0.04(+5.13%)
Aug 19, 2016 0.7300 0.7900 0.7300 0.7800 47,015 +0.06(+8.33%)
Aug 18, 2016 0.7100 0.7200 0.7100 0.7200 20,000 +0.01(+1.41%)
Aug 17, 2016 0.7000 0.7200 0.7000 0.7100 70,750 +0.03(+4.41%)
Aug 16, 2016 0.6800 0.6800 0.6800 0.6800 8,000 +0.03(+4.62%)
Aug 15, 2016 0.6800 0.6800 0.6500 0.6500 11,000 -0.03(-4.41%)
Aug 12, 2016 0.6900 0.6900 0.6500 0.6800 13,750 +0.02(+3.03%)
Aug 11, 2016 0.6500 0.6600 0.6500 0.6600 3,116 -0.02(-2.94%)
Aug 09, 2016 0.6800 0.6800 0.6800 0 +0.02(+3.03%)
Aug 08, 2016 0.6600 0.6900 0.6600 0.6600 4,500 -0.02(-2.94%)
Aug 05, 2016 0.6800 0.6800 0.6600 0.6800 26,500 +0.02(+3.03%)
Aug 04, 2016 0.6600 0.6600 0.6600 0.6600 575 -0.02(-2.94%)
Aug 03, 2016 0.6800 0.6800 0.6700 0.6800 13,050 +0.03(+4.62%)
Aug 02, 2016 0.6500 0.6500 0.6500 0.6500 67,500 +0.00(+0.00%)
Jul 29, 2016 0.6500 0.6500 0.6500 0 -0.02(-2.99%)
Jul 28, 2016 0.6700 0.7000 0.6500 0.6700 58,500 +0.00(+0.00%)
Jul 27, 2016 0.6000 0.6700 0.5800 0.6700 128,200 +0.12(+21.82%)
Jul 22, 2016 0.5500 0.5500 0.5500 0 -0.02(-3.51%)
Jul 21, 2016 0.5800 0.5800 0.5500 0.5700 95,300 -0.02(-3.39%)
Jul 20, 2016 0.6000 0.6000 0.5900 0.5900 4,300 -0.01(-1.67%)
Jul 19, 2016 0.5900 0.6000 0.5900 0.6000 25,020 +0.00(+0.00%)
Jul 18, 2016 0.6000 0.6000 0.6000 0.6000 9,000 +0.01(+1.69%)
Jul 15, 2016 0.6000 0.6000 0.5900 0.5900 34,500 -0.01(-1.67%)
Jul 14, 2016 0.6100 0.6100 0.6000 0.6000 54,000 -0.02(-3.23%)
Jul 13, 2016 0.6200 0.6500 0.6200 0.6200 66,000 +0.03(+5.08%)
Jul 12, 2016 0.5900 0.6200 0.5900 0.5900 79,000 +0.00(+0.00%)
Jul 11, 2016 0.5500 0.6000 0.5500 0.5900 53,611 +0.04(+7.27%)
Jul 08, 2016 0.5600 0.5600 0.5500 0.5500 45,525 +0.00(+0.00%)
Jul 07, 2016 0.5500 0.5500 0.5500 0.5500 120,436 +0.00(+0.00%)
Jul 05, 2016 0.5500 0.5500 0.5500 0.5500 2,200 +0.01(+1.85%)
Jul 04, 2016 0.5700 0.5800 0.5400 0.5400 6,000 -0.04(-6.90%)
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%)
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.