Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electrameccanica Vehs Corp (NQ: )

0.6311 UNCHANGED
Last Price Updated: 11:41 AM EDT, Sep 25, 2023 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 (%)
Apr 30, 2019 3.400 3.400 3.260 3.270 241,592 -0.09(-2.68%)
Apr 29, 2019 3.330 3.440 3.270 3.360 705,692 +0.11(+3.38%)
Apr 26, 2019 3.280 3.320 3.240 3.250 309,200 -0.04(-1.22%)
Apr 25, 2019 3.370 3.390 3.280 3.290 262,238 -0.09(-2.66%)
Apr 24, 2019 3.410 3.420 3.300 3.380 201,793 -13.62(-80.12%)
Apr 23, 2019 17.00 17.00 17.00 17.00 2,183 +13.65(+407.46%)
Apr 22, 2019 3.320 3.420 3.250 3.350 275,813 -0.07(-2.05%)
Apr 18, 2019 3.430 3.470 3.350 3.420 158,500 +0.00(+0.00%)
Apr 17, 2019 3.320 3.570 3.270 3.420 765,663 +0.09(+2.70%)
Apr 16, 2019 3.380 3.390 3.220 3.330 389,401 -0.02(-0.60%)
Apr 15, 2019 3.420 3.450 3.300 3.350 267,963 -0.06(-1.76%)
Apr 12, 2019 3.350 3.450 3.300 3.410 520,400 +0.08(+2.40%)
Apr 11, 2019 3.250 3.350 3.250 3.330 373,099 +0.02(+0.60%)
Apr 10, 2019 3.460 3.520 3.250 3.310 955,473 -0.09(-2.65%)
Apr 09, 2019 3.420 3.470 3.350 3.400 441,686 -0.05(-1.45%)
Apr 08, 2019 3.520 3.520 3.360 3.450 730,354 -0.09(-2.54%)
Apr 05, 2019 3.640 3.640 3.500 3.540 459,100 -0.06(-1.67%)
Apr 04, 2019 3.740 3.740 3.520 3.600 703,770 -0.12(-3.23%)
Apr 03, 2019 3.820 3.900 3.530 3.720 753,087 -0.05(-1.33%)
Apr 02, 2019 3.660 3.820 3.650 3.770 904,309 -14.53(-79.40%)
Apr 01, 2019 18.21 18.95 18.20 18.30 3,190 +14.74(+414.04%)
Mar 29, 2019 3.620 3.643 3.460 3.560 797,400 -0.01(-0.28%)
Mar 28, 2019 3.690 3.800 3.500 3.570 873,832 -0.09(-2.46%)
Mar 27, 2019 3.650 3.800 3.600 3.660 916,586 -0.08(-2.14%)
Mar 26, 2019 3.930 4.010 3.690 3.740 1,116,640 -0.14(-3.61%)
Mar 25, 2019 4.010 4.080 3.750 3.880 2,964,859 -0.58(-13.00%)
Mar 22, 2019 4.840 5.150 4.400 4.460 3,960,900 -0.43(-8.79%)
Mar 21, 2019 4.450 5.130 4.300 4.890 12,358,594 +0.63(+14.79%)
Mar 20, 2019 3.860 4.750 3.650 4.260 20,452,296 +0.84(+24.56%)
Mar 19, 2019 3.240 3.550 3.120 3.420 643,013 +0.19(+5.88%)
Mar 18, 2019 3.370 3.410 3.200 3.230 296,902 -0.10(-3.00%)
Mar 15, 2019 3.360 3.490 3.330 3.330 213,900 -0.04(-1.19%)
Mar 14, 2019 3.680 3.700 3.330 3.370 844,342 -0.34(-9.16%)
Mar 13, 2019 3.790 3.850 3.600 3.710 503,939 -0.13(-3.39%)
Mar 12, 2019 3.800 3.900 3.720 3.840 249,312 +0.00(+0.00%)
Mar 11, 2019 3.750 3.940 3.600 3.840 539,543 +0.09(+2.40%)
Mar 08, 2019 3.720 3.780 3.650 3.750 331,000 -0.06(-1.57%)
Mar 07, 2019 3.870 3.900 3.650 3.810 511,974 -0.04(-1.04%)
Mar 06, 2019 3.900 3.900 3.760 3.850 572,149 -0.10(-2.53%)
Mar 05, 2019 3.950 4.000 3.850 3.950 516,622 -0.04(-1.00%)
Mar 04, 2019 4.200 4.250 3.870 3.990 1,124,452 -0.18(-4.32%)
Mar 01, 2019 4.150 4.360 4.010 4.170 1,055,600 +0.05(+1.21%)
Feb 28, 2019 4.300 4.300 4.030 4.120 1,049,024 -0.20(-4.63%)
Feb 27, 2019 4.200 4.550 4.200 4.320 2,665,662 +0.18(+4.35%)
Feb 26, 2019 3.990 4.880 3.910 4.140 11,511,284 +0.25(+6.43%)
Feb 25, 2019 4.040 4.220 3.800 3.890 2,616,662 +0.12(+3.18%)
Feb 22, 2019 4.080 4.170 3.720 3.770 2,573,400 -0.38(-9.16%)
Feb 21, 2019 4.060 4.430 4.050 4.150 3,193,414 -0.06(-1.43%)
Feb 20, 2019 4.470 4.580 4.030 4.210 4,594,733 -0.40(-8.68%)
Feb 19, 2019 4.500 5.150 4.400 4.610 8,028,852 +0.22(+5.01%)
Feb 15, 2019 4.670 5.000 4.230 4.390 10,549,500 -0.42(-8.73%)
Feb 14, 2019 5.670 6.740 4.570 4.810 50,277,212 +0.48(+11.09%)
Feb 13, 2019 1.680 4.430 1.600 4.330 39,746,048 +2.98(+220.74%)
Feb 12, 2019 1.340 1.390 1.270 1.350 133,503 +0.10(+8.20%)
Feb 11, 2019 1.250 1.300 1.210 1.248 99,388 +0.03(+2.27%)
Feb 08, 2019 1.230 1.230 1.190 1.220 57,900 -0.01(-0.81%)
Feb 07, 2019 1.200 1.235 1.180 1.230 138,056 +0.02(+1.65%)
Feb 06, 2019 1.240 1.280 1.177 1.210 153,580 -0.03(-2.35%)
Feb 05, 2019 1.320 1.330 1.220 1.239 131,215 -0.04(-3.19%)
Feb 04, 2019 1.300 1.400 1.261 1.280 154,777 -0.03(-2.30%)
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.