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

Greenpower Motor Company Inc (TSV: GPV )

2.460 +0.030 (+1.23%)
Streaming Delayed Price Updated: 11:42 AM EDT, Apr 26, 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 (%)
Mar 31, 2022 8.860 8.860 8.490 8.630 16,539 -0.09(-1.03%)
Mar 30, 2022 8.810 8.850 8.620 8.720 20,100 -0.13(-1.47%)
Mar 29, 2022 8.890 9.150 8.800 8.850 33,244 +0.05(+0.57%)
Mar 28, 2022 8.950 9.010 8.550 8.800 25,082 +0.14(+1.62%)
Mar 25, 2022 9.360 9.360 8.450 8.660 79,261 -0.34(-3.78%)
Mar 24, 2022 8.310 9.170 8.310 9.000 120,379 +0.72(+8.70%)
Mar 23, 2022 8.050 8.300 7.750 8.280 35,874 +0.28(+3.50%)
Mar 22, 2022 7.660 8.150 7.640 8.000 47,578 +0.49(+6.52%)
Mar 21, 2022 7.690 7.700 7.320 7.510 17,697 -0.01(-0.13%)
Mar 18, 2022 7.450 7.710 7.360 7.520 36,950 +0.11(+1.48%)
Mar 17, 2022 7.390 7.640 7.110 7.410 41,495 +0.11(+1.51%)
Mar 16, 2022 6.890 7.310 6.750 7.300 48,388 +0.54(+7.99%)
Mar 15, 2022 7.020 7.030 6.590 6.760 53,467 -0.18(-2.59%)
Mar 14, 2022 7.480 7.480 6.860 6.940 44,196 -0.48(-6.47%)
Mar 11, 2022 7.810 7.810 7.250 7.420 34,517 -0.42(-5.36%)
Mar 10, 2022 8.160 8.160 7.480 7.840 33,041 -0.25(-3.09%)
Mar 09, 2022 7.710 8.280 7.710 8.090 26,742 +0.32(+4.12%)
Mar 08, 2022 7.540 7.920 7.230 7.770 30,846 +0.60(+8.37%)
Mar 07, 2022 7.350 7.660 7.110 7.170 27,167 -0.22(-2.98%)
Mar 04, 2022 7.900 7.970 7.350 7.390 27,810 -0.58(-7.28%)
Mar 03, 2022 8.380 8.380 7.760 7.970 25,177 -0.12(-1.48%)
Mar 02, 2022 8.450 8.450 7.850 8.090 26,727 -0.20(-2.41%)
Mar 01, 2022 7.870 8.450 7.470 8.290 70,136 +0.56(+7.24%)
Feb 28, 2022 7.790 8.110 7.560 7.730 40,786 -0.04(-0.51%)
Feb 25, 2022 7.890 7.820 7.440 7.770 18,352 +0.29(+3.88%)
Feb 24, 2022 6.890 7.490 6.750 7.480 66,933 +0.26(+3.60%)
Feb 23, 2022 7.440 7.560 7.060 7.220 33,111 -0.13(-1.77%)
Feb 22, 2022 7.990 8.000 7.430 7.350 51,314 -0.78(-9.59%)
Feb 18, 2022 8.130 0 +0.05(+0.62%)
Feb 17, 2022 8.220 8.260 7.900 8.080 35,520 -0.29(-3.46%)
Feb 16, 2022 7.950 8.620 7.950 8.370 54,248 +0.24(+2.95%)
Feb 15, 2022 8.440 8.440 8.050 8.130 22,123 +0.36(+4.63%)
Feb 14, 2022 8.380 8.380 7.610 7.770 34,156 -0.55(-6.61%)
Feb 11, 2022 8.510 8.710 8.220 8.320 57,251 -0.11(-1.30%)
Feb 10, 2022 8.100 8.700 8.000 8.430 53,502 +0.14(+1.69%)
Feb 09, 2022 8.010 8.290 7.930 8.290 50,360 +0.35(+4.41%)
Feb 08, 2022 7.620 7.940 7.570 7.940 25,112 +0.21(+2.72%)
Feb 07, 2022 7.870 8.160 7.630 7.730 32,605 +0.12(+1.58%)
Feb 04, 2022 7.560 7.910 7.400 7.610 49,565 +0.11(+1.47%)
Feb 03, 2022 7.840 7.330 7.500 37,357 -0.51(-6.37%)
Feb 02, 2022 9.010 9.060 7.690 8.010 134,624 -0.69(-7.93%)
Feb 01, 2022 7.390 8.850 7.170 8.700 51,490 +1.48(+20.50%)
Jan 31, 2022 6.790 7.220 6.780 7.220 52,191 +0.68(+10.40%)
Jan 28, 2022 6.490 6.750 6.330 6.540 33,482 +0.08(+1.24%)
Jan 27, 2022 6.830 6.870 6.350 6.460 59,414 -0.25(-3.73%)
Jan 26, 2022 6.880 7.000 6.590 6.710 60,666 +0.20(+3.07%)
Jan 25, 2022 6.480 6.610 6.250 6.510 44,471 -0.12(-1.81%)
Jan 24, 2022 6.950 7.100 6.250 6.630 64,448 -0.64(-8.80%)
Jan 21, 2022 7.810 7.850 7.220 7.270 54,200 -0.66(-8.32%)
Jan 20, 2022 8.210 8.590 7.820 7.930 51,088 -0.25(-3.06%)
Jan 19, 2022 8.870 8.870 7.870 8.180 77,542 -0.45(-5.21%)
Jan 18, 2022 8.810 9.020 8.570 8.630 20,469 -0.24(-2.71%)
Jan 17, 2022 8.820 9.000 8.700 8.870 7,262 +0.09(+1.03%)
Jan 14, 2022 8.890 9.020 8.350 8.780 41,983 -0.08(-0.90%)
Jan 13, 2022 9.310 9.310 8.760 8.860 52,271 -0.34(-3.70%)
Jan 12, 2022 9.370 9.700 9.100 9.200 33,583 -0.11(-1.18%)
Jan 11, 2022 9.310 9.600 9.070 9.310 19,201 +0.04(+0.43%)
Jan 10, 2022 9.940 9.940 9.120 9.270 96,109 -0.58(-5.89%)
Jan 07, 2022 10.00 10.30 9.750 9.850 45,917 -0.19(-1.89%)
Jan 06, 2022 10.39 10.39 9.710 10.04 62,750 -0.18(-1.76%)
Jan 05, 2022 10.60 10.74 10.18 10.22 77,851 -0.43(-4.04%)
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.