Skip to main content
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 (%)
May 31, 2022 6.000 6.060 5.500 5.540 37,662 -0.46(-7.67%)
May 30, 2022 5.980 6.000 5.800 6.000 6,949 +0.27(+4.71%)
May 27, 2022 5.200 5.770 5.200 5.730 37,952 +0.58(+11.26%)
May 26, 2022 5.200 5.200 5.080 5.150 18,616 -0.01(-0.19%)
May 25, 2022 5.010 5.170 4.940 5.160 9,830 +0.13(+2.58%)
May 24, 2022 5.200 5.200 4.900 5.030 35,080 -0.09(-1.76%)
May 20, 2022 5.120 0 -0.02(-0.39%)
May 19, 2022 5.130 5.210 5.060 5.140 49,999 -0.01(-0.19%)
May 18, 2022 5.060 5.340 5.050 5.150 24,494 -0.02(-0.39%)
May 17, 2022 5.440 5.490 5.000 5.170 42,335 +0.04(+0.78%)
May 16, 2022 6.180 6.180 5.110 5.130 38,673 -0.82(-13.78%)
May 13, 2022 5.870 6.360 5.860 5.950 23,299 +0.34(+6.06%)
May 12, 2022 5.270 6.000 5.140 5.610 18,196 +0.26(+4.86%)
May 11, 2022 5.730 5.930 5.320 5.350 38,421 -0.44(-7.60%)
May 10, 2022 6.200 6.200 5.550 5.790 48,530 -0.28(-4.61%)
May 09, 2022 7.060 7.060 5.980 6.070 51,934 -1.03(-14.51%)
May 06, 2022 7.550 7.550 7.030 7.100 39,237 -0.62(-8.03%)
May 05, 2022 7.840 7.840 7.350 7.720 20,166 -0.12(-1.53%)
May 04, 2022 7.460 7.900 7.380 7.840 9,760 +0.41(+5.52%)
May 03, 2022 7.520 7.610 7.350 7.430 20,557 -0.38(-4.87%)
May 02, 2022 7.930 7.930 7.510 7.810 8,271 -0.03(-0.38%)
Apr 29, 2022 8.070 8.450 7.840 7.840 5,308 -0.16(-2.00%)
Apr 28, 2022 7.680 8.070 7.500 8.000 15,020 +0.24(+3.09%)
Apr 27, 2022 7.910 8.090 7.570 7.760 18,049 -0.06(-0.77%)
Apr 26, 2022 8.270 8.280 7.770 7.820 33,921 -0.60(-7.13%)
Apr 25, 2022 8.300 8.500 8.060 8.420 9,347 +0.05(+0.60%)
Apr 22, 2022 8.470 8.630 8.170 8.370 10,112 -0.08(-0.95%)
Apr 21, 2022 9.060 9.100 8.300 8.450 32,101 -0.52(-5.80%)
Apr 20, 2022 9.590 9.590 8.910 8.970 14,303 -0.46(-4.88%)
Apr 19, 2022 9.030 9.470 8.980 9.430 10,835 +0.34(+3.74%)
Apr 18, 2022 9.290 9.640 9.020 9.090 21,902 -0.31(-3.30%)
Apr 14, 2022 9.400 0 -0.27(-2.79%)
Apr 13, 2022 9.860 9.960 9.620 9.670 9,840 -0.04(-0.41%)
Apr 12, 2022 10.03 10.38 9.390 9.710 23,853 -0.06(-0.61%)
Apr 11, 2022 10.61 10.61 9.680 9.770 36,144 -0.80(-7.57%)
Apr 08, 2022 10.40 10.66 10.30 10.57 9,907 +0.10(+0.96%)
Apr 07, 2022 11.29 11.30 10.39 10.47 47,367 -0.67(-6.01%)
Apr 06, 2022 11.14 11.26 10.47 11.14 24,615 -0.01(-0.09%)
Apr 05, 2022 11.46 11.62 10.08 11.15 60,861 -0.16(-1.41%)
Apr 04, 2022 10.23 11.50 10.20 11.31 149,240 +1.29(+12.87%)
Apr 01, 2022 8.860 10.07 8.860 10.02 129,244 +1.39(+16.11%)
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%)
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.