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

Greenpower Motor Company Inc (TSV: GPV )

1.720 -0.100 (-5.49%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 10, 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, 2022 3.150 3.250 3.150 3.240 5,300 +0.12(+3.85%)
Sep 29, 2022 3.250 3.250 3.010 3.120 17,329 -0.18(-5.45%)
Sep 28, 2022 3.330 3.370 3.240 3.300 4,785 +0.07(+2.17%)
Sep 27, 2022 3.300 3.350 3.200 3.230 12,770 +0.03(+0.94%)
Sep 26, 2022 3.410 3.500 3.200 3.200 16,190 -0.15(-4.48%)
Sep 23, 2022 3.540 3.540 3.310 3.350 11,307 -0.02(-0.59%)
Sep 22, 2022 3.610 3.650 3.370 3.370 23,367 -0.26(-7.16%)
Sep 21, 2022 3.680 3.800 3.620 3.630 17,828 -0.03(-0.82%)
Sep 20, 2022 3.950 3.950 3.610 3.660 31,576 -0.19(-4.94%)
Sep 19, 2022 3.960 4.000 3.850 3.850 37,751 -0.13(-3.27%)
Sep 16, 2022 4.280 4.280 3.970 3.980 24,563 -0.22(-5.24%)
Sep 15, 2022 4.100 4.350 4.100 4.200 5,353 +0.04(+0.96%)
Sep 14, 2022 4.270 4.270 4.050 4.160 10,470 -0.03(-0.72%)
Sep 13, 2022 4.170 4.390 4.170 4.190 5,865 -0.11(-2.56%)
Sep 12, 2022 4.180 4.350 4.180 4.300 18,267 +0.10(+2.38%)
Sep 09, 2022 4.200 4.200 4.140 4.200 16,409 +0.08(+1.94%)
Sep 08, 2022 4.110 4.140 4.000 4.120 11,246 +0.08(+1.98%)
Sep 07, 2022 4.050 4.100 4.040 4.040 4,153 +0.07(+1.76%)
Sep 06, 2022 3.930 4.020 3.900 3.970 2,353 -0.03(-0.75%)
Sep 02, 2022 4.000 0 +0.02(+0.50%)
Sep 01, 2022 4.000 4.000 3.890 3.980 24,285 -0.02(-0.50%)
Aug 31, 2022 4.170 4.170 4.000 4.000 17,022 -0.03(-0.74%)
Aug 30, 2022 4.050 4.050 3.970 4.030 4,604 +0.03(+0.75%)
Aug 29, 2022 4.140 4.140 3.990 4.000 12,386 -0.07(-1.72%)
Aug 26, 2022 4.350 4.350 4.060 4.070 14,270 -0.15(-3.55%)
Aug 25, 2022 4.260 4.270 4.200 4.220 7,681 +0.00(+0.00%)
Aug 24, 2022 4.260 4.370 4.200 4.220 13,191 +0.01(+0.24%)
Aug 23, 2022 4.100 4.250 4.100 4.210 5,015 +0.15(+3.69%)
Aug 22, 2022 4.100 4.120 3.950 4.060 11,121 -0.05(-1.22%)
Aug 19, 2022 4.270 4.270 4.030 4.110 41,654 -0.21(-4.86%)
Aug 18, 2022 4.420 4.420 4.270 4.320 10,790 -0.16(-3.57%)
Aug 17, 2022 4.540 4.540 4.340 4.480 5,012 -0.09(-1.97%)
Aug 16, 2022 4.690 4.690 4.340 4.570 19,599 +0.02(+0.44%)
Aug 15, 2022 4.880 4.880 4.520 4.550 31,008 -0.25(-5.21%)
Aug 12, 2022 4.400 4.900 4.350 4.800 54,487 +0.49(+11.37%)
Aug 11, 2022 4.330 4.390 4.190 4.310 24,545 +0.11(+2.62%)
Aug 10, 2022 4.330 4.340 4.170 4.200 16,376 +0.03(+0.72%)
Aug 09, 2022 4.410 4.410 4.080 4.170 32,470 -0.24(-5.44%)
Aug 08, 2022 4.300 4.590 4.290 4.410 35,639 +0.16(+3.76%)
Aug 05, 2022 4.210 4.270 4.050 4.250 19,965 +0.07(+1.55%)
Aug 04, 2022 4.090 4.200 4.080 4.185 24,146 +0.10(+2.57%)
Aug 03, 2022 3.930 4.100 3.930 4.080 27,953 +0.17(+4.35%)
Aug 02, 2022 4.020 4.020 3.900 3.910 48,444 -0.14(-3.46%)
Jul 29, 2022 4.050 0 +0.00(+0.00%)
Jul 28, 2022 4.090 4.290 3.950 4.050 60,906 +0.05(+1.25%)
Jul 27, 2022 4.350 4.370 3.950 4.000 62,672 -0.22(-5.21%)
Jul 26, 2022 4.560 4.600 4.200 4.220 18,867 -0.43(-9.25%)
Jul 25, 2022 4.800 4.800 4.530 4.650 4,897 -0.06(-1.27%)
Jul 22, 2022 5.360 5.360 4.680 4.710 49,558 -0.55(-10.46%)
Jul 21, 2022 5.100 5.330 5.100 5.260 42,494 +0.39(+8.01%)
Jul 20, 2022 4.540 5.060 4.540 4.870 29,638 +0.52(+11.95%)
Jul 19, 2022 4.390 4.520 4.310 4.350 13,003 +0.05(+1.16%)
Jul 18, 2022 4.340 4.480 4.290 4.300 9,363 +0.03(+0.70%)
Jul 15, 2022 4.210 4.270 4.050 4.270 6,919 +0.09(+2.15%)
Jul 14, 2022 4.490 4.490 4.180 4.180 10,669 -0.22(-5.00%)
Jul 13, 2022 4.390 4.400 4.390 4.400 1,189 +0.02(+0.46%)
Jul 12, 2022 4.420 4.430 4.250 4.380 8,190 +0.00(+0.00%)
Jul 11, 2022 4.540 4.540 4.230 4.380 8,927 +0.02(+0.46%)
Jul 08, 2022 4.280 4.540 4.250 4.360 4,930 +0.02(+0.46%)
Jul 07, 2022 4.320 4.340 4.210 4.340 13,929 +0.14(+3.33%)
Jul 06, 2022 4.520 4.530 4.160 4.200 9,389 -0.28(-6.25%)
Jul 05, 2022 4.200 4.480 4.120 4.480 18,496 +0.23(+5.41%)
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.