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 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 9, 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 (%)
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%)
Jan 03, 2023 2.420 2.420 2.360 2.420 3,775 +0.07(+2.98%)
Dec 30, 2022 2.350 0 +0.00(+0.00%)
Dec 29, 2022 2.410 2.410 2.320 2.350 22,028 -0.02(-0.84%)
Dec 28, 2022 2.600 2.600 2.350 2.370 56,052 -0.26(-9.89%)
Dec 23, 2022 2.630 0 -0.04(-1.50%)
Dec 22, 2022 2.780 2.780 2.670 2.670 8,502 -0.13(-4.64%)
Dec 21, 2022 2.750 2.800 2.710 2.800 11,588 +0.05(+1.82%)
Dec 20, 2022 2.780 2.800 2.750 2.750 5,481 -0.05(-1.79%)
Dec 19, 2022 2.980 2.980 2.730 2.800 13,727 -0.14(-4.76%)
Dec 16, 2022 2.990 2.990 2.900 2.940 4,216 -0.05(-1.67%)
Dec 15, 2022 2.950 2.990 2.900 2.990 4,062 +0.02(+0.67%)
Dec 14, 2022 3.000 3.100 2.970 2.970 11,325 -0.03(-1.00%)
Dec 13, 2022 3.180 3.180 2.940 3.000 9,848 -0.02(-0.66%)
Dec 12, 2022 3.080 3.080 3.020 3.020 2,385 -0.03(-0.98%)
Dec 09, 2022 2.970 3.150 2.970 3.050 13,680 -0.02(-0.65%)
Dec 08, 2022 2.990 3.080 2.970 3.070 13,857 +0.05(+1.66%)
Dec 07, 2022 3.010 3.040 3.000 3.020 3,916 +0.04(+1.34%)
Dec 06, 2022 3.010 3.020 2.950 2.980 8,847 -0.06(-1.97%)
Dec 05, 2022 3.000 3.100 3.000 3.040 6,214 +0.02(+0.66%)
Dec 02, 2022 3.060 3.110 3.000 3.020 10,635 +0.00(+0.00%)
Dec 01, 2022 3.120 3.130 3.020 3.020 3,079 +0.02(+0.67%)
Nov 30, 2022 3.000 3.080 2.930 3.000 22,333 +0.03(+1.01%)
Nov 29, 2022 3.000 3.000 2.930 2.970 10,686 -0.02(-0.67%)
Nov 28, 2022 3.060 3.140 2.920 2.990 10,185 -0.17(-5.38%)
Nov 25, 2022 3.060 3.160 3.050 3.160 6,050 -0.06(-1.86%)
Nov 24, 2022 3.220 3.220 3.220 3.220 229 +0.17(+5.57%)
Nov 23, 2022 3.110 3.150 2.980 3.050 15,849 -0.04(-1.29%)
Nov 22, 2022 3.200 3.210 3.000 3.090 9,575 -0.05(-1.59%)
Nov 21, 2022 3.410 3.410 3.070 3.140 9,868 -0.22(-6.55%)
Nov 18, 2022 3.410 3.470 3.340 3.360 5,198 -0.04(-1.18%)
Nov 17, 2022 3.470 3.470 3.400 3.400 6,608 -0.11(-3.13%)
Nov 16, 2022 3.630 3.630 3.420 3.510 6,015 +0.04(+1.15%)
Nov 15, 2022 3.780 3.810 3.430 3.470 25,497 -0.06(-1.70%)
Nov 14, 2022 3.650 3.650 3.400 3.530 10,483 +0.03(+0.86%)
Nov 11, 2022 3.280 3.530 3.280 3.500 31,088 +0.38(+12.18%)
Nov 10, 2022 3.050 3.170 2.940 3.120 17,047 +0.22(+7.59%)
Nov 09, 2022 3.090 3.090 2.850 2.900 35,343 -0.15(-4.92%)
Nov 08, 2022 3.360 3.360 3.000 3.050 42,715 -0.25(-7.58%)
Nov 07, 2022 3.440 3.530 3.250 3.300 11,653 -0.11(-3.23%)
Nov 04, 2022 3.490 3.530 3.300 3.410 16,538 -0.07(-2.01%)
Nov 03, 2022 3.340 3.550 3.320 3.480 4,387 +0.07(+2.05%)
Nov 02, 2022 3.590 3.590 3.360 3.410 34,386 -0.17(-4.75%)
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.