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, 2023 2.980 3.180 2.950 3.130 26,570 +0.13(+4.33%)
Mar 30, 2023 2.840 3.010 2.830 3.000 18,535 +0.22(+7.91%)
Mar 29, 2023 2.970 2.970 2.780 2.780 22,007 -0.03(-1.07%)
Mar 28, 2023 3.160 3.160 2.810 2.810 13,930 -0.12(-4.10%)
Mar 27, 2023 2.890 2.930 2.810 2.930 13,753 +0.05(+1.74%)
Mar 24, 2023 2.850 2.880 2.810 2.880 5,656 +0.07(+2.49%)
Mar 23, 2023 3.020 3.020 2.810 2.810 25,103 -0.20(-6.64%)
Mar 22, 2023 3.050 3.090 2.910 3.010 14,513 +0.03(+1.01%)
Mar 21, 2023 3.000 3.020 2.920 2.980 12,425 +0.06(+2.05%)
Mar 20, 2023 3.070 3.070 2.920 2.920 11,922 -0.15(-4.89%)
Mar 17, 2023 3.020 3.070 2.880 3.070 25,880 +0.08(+2.68%)
Mar 16, 2023 3.010 3.080 2.960 2.990 18,836 -0.06(-1.97%)
Mar 15, 2023 3.000 3.050 3.000 3.050 13,554 +0.05(+1.67%)
Mar 14, 2023 3.000 3.170 2.970 3.000 11,256 -0.08(-2.60%)
Mar 13, 2023 3.050 3.290 3.000 3.080 16,896 -0.01(-0.32%)
Mar 10, 2023 3.300 3.350 3.050 3.090 20,452 -0.20(-6.08%)
Mar 09, 2023 3.350 3.440 3.270 3.290 11,851 -0.03(-0.90%)
Mar 08, 2023 3.210 3.400 3.210 3.320 4,070 +0.16(+5.06%)
Mar 07, 2023 3.200 3.250 3.070 3.160 15,197 -0.09(-2.77%)
Mar 06, 2023 3.230 3.500 3.230 3.250 7,369 +0.00(+0.00%)
Mar 03, 2023 3.060 3.350 3.060 3.250 18,174 +0.20(+6.56%)
Mar 02, 2023 2.980 3.100 2.950 3.050 11,527 -0.03(-0.97%)
Mar 01, 2023 3.330 3.330 2.960 3.080 23,336 -0.08(-2.53%)
Feb 28, 2023 3.370 3.480 3.130 3.160 36,414 -0.25(-7.33%)
Feb 27, 2023 3.550 3.550 3.300 3.410 16,842 -0.09(-2.57%)
Feb 24, 2023 3.680 3.680 3.390 3.500 19,072 -0.16(-4.37%)
Feb 23, 2023 3.760 3.780 3.600 3.660 21,202 -0.08(-2.14%)
Feb 22, 2023 3.720 3.740 3.550 3.740 5,480 +0.12(+3.31%)
Feb 21, 2023 4.000 4.000 3.600 3.620 16,795 -0.25(-6.46%)
Feb 17, 2023 3.870 0 -0.01(-0.26%)
Feb 16, 2023 4.050 4.170 3.880 3.880 23,284 -0.20(-4.90%)
Feb 15, 2023 3.910 4.200 3.890 4.080 19,271 +0.28(+7.37%)
Feb 14, 2023 4.420 4.420 3.800 3.800 114,578 -0.33(-7.99%)
Feb 13, 2023 3.940 4.200 3.800 4.130 22,824 +0.17(+4.29%)
Feb 10, 2023 4.200 4.200 3.720 3.960 42,660 -0.14(-3.41%)
Feb 09, 2023 4.900 4.910 4.100 4.100 63,058 -0.77(-15.81%)
Feb 08, 2023 4.930 5.000 4.800 4.870 12,091 +0.00(+0.00%)
Feb 07, 2023 4.950 5.050 4.790 4.870 68,028 +0.02(+0.41%)
Feb 06, 2023 5.000 5.050 4.830 4.850 40,800 -0.30(-5.83%)
Feb 03, 2023 5.160 5.400 5.050 5.150 26,893 +0.00(+0.00%)
Feb 02, 2023 4.890 5.240 4.890 5.150 44,162 +0.26(+5.32%)
Feb 01, 2023 4.940 4.940 4.620 4.890 18,145 +0.01(+0.20%)
Jan 31, 2023 4.790 4.970 4.720 4.880 22,580 +0.18(+3.83%)
Jan 30, 2023 4.940 4.940 4.660 4.700 21,461 -0.07(-1.47%)
Jan 27, 2023 4.710 5.000 4.600 4.770 19,752 +0.07(+1.49%)
Jan 26, 2023 4.780 4.780 4.620 4.700 15,149 +0.08(+1.73%)
Jan 25, 2023 4.820 4.820 4.400 4.620 35,454 -0.24(-4.94%)
Jan 24, 2023 5.280 5.280 4.850 4.860 31,672 -0.32(-6.18%)
Jan 23, 2023 4.940 5.220 4.900 5.180 38,636 +0.44(+9.28%)
Jan 20, 2023 4.670 4.820 4.670 4.740 29,350 +0.05(+1.07%)
Jan 19, 2023 4.780 4.970 4.630 4.690 31,522 -0.35(-6.94%)
Jan 18, 2023 5.380 5.610 4.640 5.040 84,133 -0.20(-3.82%)
Jan 17, 2023 4.720 5.600 4.600 5.240 149,646 +0.70(+15.42%)
Jan 16, 2023 4.240 4.870 4.150 4.540 96,911 +0.34(+8.10%)
Jan 13, 2023 3.560 4.200 3.500 4.200 75,374 +0.56(+15.38%)
Jan 12, 2023 3.770 3.780 3.530 3.640 42,257 +0.03(+0.83%)
Jan 11, 2023 3.050 3.700 3.050 3.610 72,882 +0.58(+19.14%)
Jan 10, 2023 2.870 3.090 2.720 3.030 32,479 +0.26(+9.39%)
Jan 09, 2023 2.430 2.800 2.430 2.770 28,773 +0.34(+13.99%)
Jan 06, 2023 2.420 2.430 2.390 2.430 3,477 +0.00(+0.00%)
Jan 05, 2023 2.540 2.540 2.420 2.430 7,037 -0.08(-3.19%)
Jan 04, 2023 2.430 2.520 2.390 2.510 8,014 +0.09(+3.72%)
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.