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

Greenpower Motor Company Inc (TSV: GPV )

1.700 -0.090 (-5.03%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
Sep 30, 2020 14.82 15.98 14.35 15.88 68,558 +1.75(+12.38%)
Sep 29, 2020 14.95 15.11 14.05 14.13 38,657 -0.63(-4.27%)
Sep 28, 2020 15.45 15.89 14.60 14.76 55,932 -0.45(-2.96%)
Sep 25, 2020 15.00 16.25 14.95 15.21 54,944 +0.46(+3.12%)
Sep 24, 2020 14.92 15.25 13.59 14.75 95,010 -0.70(-4.53%)
Sep 23, 2020 17.09 17.30 13.34 15.45 200,981 -1.58(-9.28%)
Sep 22, 2020 17.52 17.72 17.00 17.03 23,819 -0.29(-1.67%)
Sep 21, 2020 18.00 18.11 17.15 17.32 38,035 -1.22(-6.58%)
Sep 18, 2020 19.00 19.24 18.29 18.54 57,764 +0.58(+3.23%)
Sep 17, 2020 17.16 18.35 17.11 17.96 53,260 +0.26(+1.47%)
Sep 16, 2020 19.29 19.29 17.44 17.70 104,091 -1.28(-6.74%)
Sep 15, 2020 19.28 19.80 18.90 18.98 69,650 -0.07(-0.37%)
Sep 14, 2020 21.04 21.05 18.72 19.05 78,611 -1.90(-9.07%)
Sep 11, 2020 21.53 22.19 20.77 20.95 72,678 -0.12(-0.57%)
Sep 10, 2020 20.70 23.64 19.96 21.07 182,588 +0.94(+4.67%)
Sep 09, 2020 18.65 20.70 18.65 20.13 79,658 +1.93(+10.60%)
Sep 08, 2020 17.10 18.80 17.10 18.20 58,189 +0.30(+1.68%)
Sep 04, 2020 17.90 17.90 17.90 0 -0.99(-5.24%)
Sep 03, 2020 22.49 22.49 18.31 18.89 202,292 -3.96(-17.33%)
Sep 02, 2020 24.45 24.84 22.68 22.85 137,264 -0.39(-1.68%)
Sep 01, 2020 22.99 23.56 20.34 23.24 284,369 -2.36(-9.22%)
Aug 31, 2020 29.47 29.47 25.60 25.60 169,547 -1.65(-6.06%)
Aug 28, 2020 29.00 30.64 26.18 27.25 370,222 +23.11(+558.21%)
Aug 27, 2020 3.500 4.300 3.400 4.140 6,399,476 +0.81(+24.32%)
Aug 26, 2020 3.240 3.600 3.170 3.330 2,943,414 +0.16(+5.05%)
Aug 25, 2020 3.900 4.340 2.780 3.170 7,906,266 -0.82(-20.55%)
Aug 24, 2020 2.350 3.990 2.280 3.990 8,690,139 +1.82(+83.87%)
Aug 21, 2020 1.890 2.450 1.850 2.170 3,346,771 +0.37(+20.56%)
Aug 20, 2020 1.400 2.070 1.400 1.800 3,220,801 +0.40(+28.57%)
Aug 19, 2020 1.300 1.440 1.260 1.400 480,179 +0.12(+9.37%)
Aug 18, 2020 1.430 1.430 1.220 1.280 589,631 -0.16(-11.11%)
Aug 17, 2020 1.450 1.500 1.400 1.440 257,632 -0.01(-0.69%)
Aug 14, 2020 1.530 1.530 1.230 1.450 523,741 -0.09(-5.84%)
Aug 13, 2020 1.580 1.580 1.480 1.540 164,647 -0.01(-0.65%)
Aug 12, 2020 1.540 1.580 1.430 1.550 298,821 +0.04(+2.65%)
Aug 11, 2020 1.610 1.610 1.360 1.510 557,487 -0.08(-5.03%)
Aug 10, 2020 1.550 1.690 1.530 1.590 526,136 +0.12(+8.16%)
Aug 07, 2020 1.300 1.570 1.250 1.470 752,620 +0.20(+15.75%)
Aug 06, 2020 1.160 1.300 1.160 1.270 405,045 +0.10(+8.55%)
Aug 05, 2020 1.200 1.210 1.150 1.170 141,272 -0.03(-2.50%)
Aug 04, 2020 1.180 1.210 1.150 1.200 90,119 +0.00(+0.00%)
Jul 31, 2020 1.200 1.200 1.200 0 -0.02(-1.64%)
Jul 30, 2020 1.180 1.230 1.130 1.220 322,752 +0.03(+2.52%)
Jul 29, 2020 1.070 1.290 1.070 1.190 888,816 +0.17(+16.67%)
Jul 28, 2020 1.030 1.040 0.9600 1.020 129,351 +0.01(+0.99%)
Jul 27, 2020 1.020 1.070 0.9800 1.010 278,847 +0.01(+1.00%)
Jul 24, 2020 1.040 1.040 0.9600 1.000 171,196 +0.03(+3.09%)
Jul 23, 2020 0.9000 1.100 0.9000 0.9700 820,466 +0.07(+7.78%)
Jul 22, 2020 0.8700 0.9000 0.8700 0.9000 107,207 +0.03(+3.45%)
Jul 21, 2020 0.8200 0.9500 0.8200 0.8700 448,604 +0.03(+3.57%)
Jul 20, 2020 0.8000 0.8400 0.7700 0.8400 218,437 +0.03(+3.70%)
Jul 17, 2020 0.7300 0.8200 0.7200 0.8100 191,046 +0.08(+10.96%)
Jul 16, 2020 0.7900 0.7900 0.7300 0.7300 277,408 -0.07(-8.75%)
Jul 15, 2020 0.8700 0.8700 0.8000 0.8000 87,866 -0.07(-8.05%)
Jul 14, 2020 0.8700 0.9000 0.8400 0.8700 133,291 +0.00(+0.00%)
Jul 13, 2020 0.7700 0.8900 0.7500 0.8700 269,864 +0.09(+11.54%)
Jul 10, 2020 0.7500 0.7900 0.7200 0.7800 125,094 +0.03(+4.00%)
Jul 09, 2020 0.8500 0.9300 0.7300 0.7500 314,775 -0.12(-13.79%)
Jul 08, 2020 0.7800 0.8700 0.7100 0.8700 278,987 +0.14(+19.18%)
Jul 07, 2020 0.8300 0.8400 0.6700 0.7300 693,070 -0.07(-8.75%)
Jul 06, 2020 0.8500 0.9800 0.7200 0.8000 1,194,366 -0.06(-6.98%)
Jul 03, 2020 0.6900 0.9800 0.6900 0.8600 577,204 +0.12(+16.22%)
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.