Skip to main content

Greenpower Motor Company Inc (TSV: GPV )

2.720 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 2.680 2.750 2.680 2.720 1,948 -0.03(-1.09%)
Mar 26, 2024 2.600 2.750 2.600 2.750 1,456 +0.05(+1.85%)
Mar 25, 2024 2.630 2.710 2.630 2.700 2,421 -0.01(-0.37%)
Mar 22, 2024 2.670 2.710 2.650 2.710 5,078 -0.04(-1.45%)
Mar 21, 2024 2.740 2.820 2.720 2.750 6,913 +0.03(+1.10%)
Mar 20, 2024 2.650 2.780 2.650 2.720 6,801 +0.12(+4.62%)
Mar 19, 2024 2.690 2.710 2.600 2.600 10,143 -0.13(-4.76%)
Mar 18, 2024 2.860 2.860 2.710 2.730 3,953 -0.12(-4.21%)
Mar 15, 2024 2.800 2.880 2.800 2.850 1,655 +0.07(+2.52%)
Mar 14, 2024 2.870 2.870 2.750 2.780 7,523 -0.10(-3.47%)
Mar 13, 2024 2.850 2.890 2.840 2.880 6,129 -0.12(-4.00%)
Mar 12, 2024 2.880 3.000 2.880 3.000 803 +0.00(+0.00%)
Mar 11, 2024 2.850 3.030 2.850 3.000 3,394 +0.01(+0.33%)
Mar 08, 2024 2.820 3.000 2.820 2.990 1,745 +0.01(+0.34%)
Mar 07, 2024 3.000 3.090 2.860 2.980 1,515 +0.03(+1.02%)
Mar 06, 2024 2.920 2.950 2.920 2.950 413 +0.00(+0.00%)
Mar 05, 2024 2.970 3.000 2.950 2.950 12,951 -0.10(-3.28%)
Mar 04, 2024 3.070 3.130 3.030 3.050 2,317 +0.01(+0.33%)
Mar 01, 2024 2.930 3.040 2.930 3.040 3,350 +0.11(+3.75%)
Feb 29, 2024 2.820 2.960 2.820 2.930 4,816 +0.04(+1.38%)
Feb 28, 2024 2.950 2.980 2.890 2.890 5,829 -0.06(-2.03%)
Feb 27, 2024 2.600 2.950 2.600 2.950 4,800 +0.27(+10.07%)
Feb 26, 2024 2.760 2.860 2.680 2.680 10,909 -0.08(-2.90%)
Feb 23, 2024 2.840 2.840 2.750 2.760 11,381 -0.08(-2.82%)
Feb 22, 2024 2.890 2.900 2.750 2.840 10,075 -0.01(-0.35%)
Feb 21, 2024 2.950 2.950 2.820 2.850 19,173 -0.10(-3.39%)
Feb 20, 2024 3.000 3.040 2.920 2.950 13,652 -0.12(-3.91%)
Feb 16, 2024 3.070 0 -0.09(-2.85%)
Feb 15, 2024 3.330 3.370 3.120 3.160 26,389 -0.15(-4.53%)
Feb 14, 2024 3.490 3.500 3.300 3.310 14,397 -0.20(-5.70%)
Feb 13, 2024 3.630 3.630 3.490 3.510 3,312 -0.39(-10.00%)
Feb 12, 2024 3.620 3.900 3.600 3.900 3,715 +0.10(+2.63%)
Feb 09, 2024 3.560 3.800 3.560 3.800 2,282 +0.24(+6.74%)
Feb 08, 2024 3.500 3.560 3.300 3.560 3,096 +0.09(+2.59%)
Feb 06, 2024 3.470 90 +0.01(+0.29%)
Feb 05, 2024 3.600 3.600 3.460 3.460 4,392 -0.14(-3.89%)
Feb 02, 2024 3.660 3.660 3.600 3.600 909 +0.00(+0.00%)
Feb 01, 2024 3.630 3.660 3.600 3.600 5,328 -0.02(-0.55%)
Jan 31, 2024 3.620 3.670 3.600 3.620 3,750 +0.01(+0.28%)
Jan 30, 2024 3.800 3.800 3.600 3.610 4,493 -0.18(-4.75%)
Jan 29, 2024 3.650 3.790 3.630 3.790 4,982 +0.02(+0.53%)
Jan 26, 2024 3.560 3.770 3.560 3.770 3,010 +0.17(+4.72%)
Jan 25, 2024 3.600 3.720 3.580 3.600 4,223 -0.05(-1.37%)
Jan 24, 2024 3.630 3.850 3.620 3.650 11,582 +0.02(+0.55%)
Jan 23, 2024 3.750 3.750 3.630 3.630 12,639 -0.11(-2.94%)
Jan 22, 2024 3.850 3.850 3.740 3.740 1,963 +0.00(+0.00%)
Jan 19, 2024 3.640 3.820 3.640 3.740 2,860 -0.06(-1.58%)
Jan 18, 2024 3.720 3.820 3.610 3.800 4,856 +0.09(+2.43%)
Jan 17, 2024 3.810 3.830 3.690 3.710 10,451 -0.09(-2.37%)
Jan 16, 2024 3.950 3.990 3.800 3.800 17,038 -0.08(-2.06%)
Jan 15, 2024 3.850 3.880 3.830 3.880 2,990 +0.01(+0.26%)
Jan 12, 2024 3.910 3.990 3.840 3.870 12,466 -0.12(-3.01%)
Jan 11, 2024 3.940 4.010 3.920 3.990 5,371 +0.04(+1.01%)
Jan 10, 2024 4.030 4.130 3.950 3.950 3,835 -0.08(-1.99%)
Jan 09, 2024 4.170 4.190 4.030 4.030 3,576 -0.14(-3.36%)
Jan 08, 2024 4.100 4.200 4.100 4.170 4,020 +0.03(+0.72%)
Jan 05, 2024 3.980 4.140 3.900 4.140 4,981 +0.03(+0.73%)
Jan 04, 2024 4.000 4.110 3.980 4.110 3,884 +0.05(+1.23%)
Jan 03, 2024 4.230 4.230 4.000 4.060 2,723 -0.05(-1.22%)
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.