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

Greenpower Motor Company Inc (TSV: GPV )

1.800 +0.080 (+4.65%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 13, 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 (%)
Oct 31, 2023 3.860 3.930 3.860 3.930 731 +0.20(+5.36%)
Oct 30, 2023 3.690 3.730 3.690 3.730 626 +0.02(+0.54%)
Oct 27, 2023 3.870 3.870 3.710 3.710 2,567 -0.13(-3.39%)
Oct 26, 2023 4.000 4.000 3.750 3.840 1,472 +0.01(+0.26%)
Oct 25, 2023 3.810 3.950 3.810 3.830 7,249 -0.13(-3.28%)
Oct 24, 2023 4.000 4.020 3.960 3.960 1,100 +0.03(+0.76%)
Oct 23, 2023 3.920 4.030 3.900 3.930 3,415 +0.02(+0.51%)
Oct 20, 2023 4.250 4.250 3.910 3.910 9,292 -0.21(-5.10%)
Oct 19, 2023 4.160 4.160 4.120 4.120 2,587 -0.13(-3.06%)
Oct 18, 2023 4.400 4.400 4.180 4.250 1,953 -0.18(-4.06%)
Oct 17, 2023 4.350 4.430 4.350 4.430 1,873 +0.13(+3.02%)
Oct 16, 2023 4.400 4.400 4.250 4.300 2,487 +0.14(+3.37%)
Oct 13, 2023 4.220 4.250 4.160 4.160 2,500 -0.17(-3.93%)
Oct 12, 2023 4.450 4.450 4.330 4.330 448 -0.06(-1.37%)
Oct 11, 2023 4.570 4.570 4.360 4.390 3,700 -0.05(-1.13%)
Oct 10, 2023 4.300 4.630 4.200 4.440 7,351 +0.10(+2.30%)
Oct 06, 2023 4.340 0 +0.16(+3.83%)
Oct 05, 2023 4.250 4.250 4.110 4.180 1,024 -0.08(-1.88%)
Oct 04, 2023 4.150 4.340 4.150 4.260 2,652 +0.13(+3.15%)
Oct 03, 2023 4.390 4.390 4.040 4.130 3,601 +0.00(+0.00%)
Oct 02, 2023 4.210 4.210 4.100 4.130 8,471 -0.18(-4.18%)
Sep 29, 2023 4.300 4.310 4.280 4.310 1,566 +0.11(+2.62%)
Sep 28, 2023 4.400 4.780 4.200 4.200 10,794 -0.03(-0.71%)
Sep 27, 2023 3.900 4.240 3.900 4.230 8,709 +0.28(+7.09%)
Sep 26, 2023 4.300 4.300 3.850 3.950 18,229 -0.32(-7.49%)
Sep 25, 2023 4.270 4.300 4.270 4.270 671 -0.27(-5.95%)
Sep 22, 2023 4.360 4.540 4.150 4.540 5,400 +0.16(+3.65%)
Sep 21, 2023 4.400 4.400 4.150 4.380 7,004 -0.09(-2.01%)
Sep 20, 2023 4.350 4.480 4.350 4.470 8,051 +0.09(+2.05%)
Sep 19, 2023 4.500 4.500 4.300 4.380 10,912 -0.17(-3.74%)
Sep 18, 2023 4.680 4.800 4.550 4.550 11,802 -0.23(-4.81%)
Sep 15, 2023 5.020 5.020 4.780 4.780 5,314 -0.31(-6.09%)
Sep 14, 2023 4.990 5.090 4.970 5.090 707 +0.24(+4.95%)
Sep 13, 2023 5.100 5.130 4.850 4.850 2,563 -0.30(-5.83%)
Sep 12, 2023 5.000 5.150 4.990 5.150 14,956 +0.15(+3.00%)
Sep 11, 2023 4.740 5.000 4.740 5.000 5,914 +0.15(+3.09%)
Sep 08, 2023 4.580 4.850 4.580 4.850 1,002 +0.01(+0.21%)
Sep 07, 2023 4.990 4.990 4.840 4.840 500 -0.16(-3.20%)
Sep 06, 2023 4.900 5.000 4.900 5.000 2,250 +0.11(+2.25%)
Sep 05, 2023 4.940 4.940 4.640 4.890 3,446 -0.06(-1.21%)
Sep 01, 2023 4.950 0 -0.01(-0.20%)
Aug 31, 2023 5.000 5.280 4.940 4.960 10,384 +0.04(+0.81%)
Aug 30, 2023 4.700 4.980 4.700 4.920 4,010 +0.07(+1.44%)
Aug 29, 2023 4.660 4.920 4.660 4.850 2,714 +0.12(+2.54%)
Aug 28, 2023 4.600 4.780 4.600 4.730 1,563 -0.07(-1.46%)
Aug 25, 2023 4.720 4.800 4.670 4.800 3,875 +0.10(+2.13%)
Aug 24, 2023 4.920 5.000 4.680 4.700 10,272 -0.22(-4.47%)
Aug 23, 2023 4.750 5.000 4.710 4.920 12,003 +0.16(+3.36%)
Aug 22, 2023 4.820 4.840 4.760 4.760 2,354 -0.07(-1.45%)
Aug 21, 2023 4.810 4.900 4.740 4.830 7,206 -0.15(-3.01%)
Aug 18, 2023 4.750 5.000 4.680 4.980 18,024 +0.06(+1.22%)
Aug 17, 2023 5.190 5.190 4.850 4.920 21,455 -0.32(-6.11%)
Aug 16, 2023 5.350 5.350 5.140 5.240 7,393 -0.10(-1.87%)
Aug 15, 2023 5.680 5.680 5.240 5.340 10,493 -0.30(-5.32%)
Aug 14, 2023 5.600 5.860 5.430 5.640 34,817 +0.28(+5.22%)
Aug 11, 2023 5.310 5.400 5.140 5.360 15,122 +0.19(+3.68%)
Aug 10, 2023 5.040 5.500 5.040 5.170 6,388 +0.13(+2.58%)
Aug 09, 2023 4.930 5.490 4.810 5.040 18,626 +0.20(+4.13%)
Aug 08, 2023 5.200 5.200 4.830 4.840 24,203 -0.52(-9.70%)
Aug 04, 2023 5.360 0 -0.04(-0.74%)
Aug 03, 2023 5.410 5.600 5.340 5.400 8,935 -0.05(-0.92%)
Aug 02, 2023 5.760 5.890 5.390 5.450 24,201 -0.45(-7.63%)
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.