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 (%)
Jul 31, 2023 5.650 6.090 5.620 6.040 50,898 +0.47(+8.44%)
Jul 28, 2023 5.420 5.650 5.390 5.570 11,438 +0.17(+3.15%)
Jul 27, 2023 5.710 5.710 5.350 5.400 5,819 -0.15(-2.70%)
Jul 26, 2023 5.100 5.680 5.000 5.550 23,096 +0.33(+6.32%)
Jul 25, 2023 5.500 5.800 5.130 5.220 21,129 -0.32(-5.78%)
Jul 24, 2023 5.790 5.870 5.400 5.540 46,743 -0.35(-5.94%)
Jul 21, 2023 6.600 7.000 5.710 5.890 195,787 +2.19(+59.19%)
Jul 06, 2023 3.700 0 +0.01(+0.27%)
Jul 05, 2023 3.550 3.690 3.490 3.690 4,686 +0.14(+3.94%)
Jul 04, 2023 3.550 3.600 3.540 3.550 4,031 +0.09(+2.60%)
Jun 30, 2023 3.460 0 -0.16(-4.42%)
Jun 29, 2023 3.650 3.700 3.620 3.620 3,994 +0.00(+0.00%)
Jun 28, 2023 3.480 3.620 3.470 3.620 5,973 +0.03(+0.84%)
Jun 27, 2023 3.400 3.590 3.270 3.590 10,000 +0.18(+5.28%)
Jun 26, 2023 3.400 3.500 3.350 3.410 5,723 -0.02(-0.58%)
Jun 23, 2023 3.470 3.470 3.380 3.430 4,266 -0.06(-1.72%)
Jun 22, 2023 3.460 3.500 3.460 3.490 3,664 -0.01(-0.29%)
Jun 21, 2023 3.570 3.600 3.500 3.500 10,102 -0.12(-3.31%)
Jun 20, 2023 3.600 3.730 3.490 3.620 7,195 +0.00(+0.00%)
Jun 19, 2023 3.750 3.750 3.620 3.620 325 -0.03(-0.82%)
Jun 16, 2023 3.670 3.700 3.650 3.650 7,820 -0.01(-0.27%)
Jun 15, 2023 3.670 3.730 3.660 3.660 5,575 -0.01(-0.27%)
Jun 14, 2023 3.690 3.700 3.630 3.670 5,358 +0.02(+0.55%)
Jun 13, 2023 3.520 3.700 3.510 3.650 17,930 +0.14(+3.99%)
Jun 12, 2023 3.350 3.520 3.350 3.510 6,835 +0.16(+4.78%)
Jun 09, 2023 3.430 3.560 3.300 3.350 31,583 -0.08(-2.33%)
Jun 08, 2023 3.420 3.430 3.250 3.430 6,395 +0.15(+4.57%)
Jun 07, 2023 3.230 3.500 3.230 3.280 7,155 -0.15(-4.37%)
Jun 06, 2023 3.350 3.500 3.350 3.430 9,330 +0.09(+2.69%)
Jun 05, 2023 3.350 3.380 3.340 3.340 880 -0.05(-1.47%)
Jun 02, 2023 3.340 3.490 3.250 3.390 16,635 +0.01(+0.30%)
Jun 01, 2023 3.330 3.460 3.260 3.380 13,139 +0.23(+7.30%)
May 31, 2023 3.350 3.350 2.790 3.150 63,104 -0.25(-7.35%)
May 30, 2023 3.520 3.730 3.350 3.400 22,124 -0.25(-6.85%)
May 29, 2023 3.800 3.800 3.460 3.650 2,571 +0.17(+4.89%)
May 26, 2023 3.760 3.760 3.470 3.480 8,582 -0.11(-3.06%)
May 25, 2023 3.640 3.660 3.590 3.590 7,275 -0.04(-1.10%)
May 24, 2023 3.650 3.650 3.560 3.630 4,623 -0.06(-1.63%)
May 23, 2023 3.650 3.790 3.650 3.690 4,349 +0.08(+2.22%)
May 19, 2023 3.610 0 -0.13(-3.48%)
May 18, 2023 3.880 3.880 3.660 3.740 5,844 +0.05(+1.36%)
May 17, 2023 3.410 3.690 3.410 3.690 2,200 +0.07(+1.93%)
May 16, 2023 3.750 3.750 3.550 3.620 5,697 -0.14(-3.72%)
May 15, 2023 3.660 3.780 3.630 3.760 3,821 +0.06(+1.62%)
May 12, 2023 3.840 3.850 3.700 3.700 2,950 -0.15(-3.90%)
May 11, 2023 3.730 3.850 3.700 3.850 4,068 +0.12(+3.22%)
May 10, 2023 3.680 3.880 3.680 3.730 10,702 -0.07(-1.84%)
May 09, 2023 3.640 3.810 3.640 3.800 6,240 +0.17(+4.68%)
May 08, 2023 3.560 3.660 3.510 3.630 3,600 +0.01(+0.28%)
May 05, 2023 3.500 3.670 3.500 3.620 7,276 +0.07(+1.97%)
May 04, 2023 3.600 3.620 3.430 3.550 12,166 -0.20(-5.33%)
May 03, 2023 3.610 3.800 3.610 3.750 2,200 +0.05(+1.35%)
May 02, 2023 3.730 3.750 3.550 3.700 10,856 -0.03(-0.80%)
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.