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 -0.030 (-1.62%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 31, 2023 3.350 3.350 2.790 3.150 63,104 -0.25(-7.35%)
May 30, 2023 3.520 3.730 3.350 3.400 22,124 -0.25(-6.85%)
May 29, 2023 3.800 3.800 3.460 3.650 2,571 +0.17(+4.89%)
May 26, 2023 3.760 3.760 3.470 3.480 8,582 -0.11(-3.06%)
May 25, 2023 3.640 3.660 3.590 3.590 7,275 -0.04(-1.10%)
May 24, 2023 3.650 3.650 3.560 3.630 4,623 -0.06(-1.63%)
May 23, 2023 3.650 3.790 3.650 3.690 4,349 +0.08(+2.22%)
May 19, 2023 3.610 0 -0.13(-3.48%)
May 18, 2023 3.880 3.880 3.660 3.740 5,844 +0.05(+1.36%)
May 17, 2023 3.410 3.690 3.410 3.690 2,200 +0.07(+1.93%)
May 16, 2023 3.750 3.750 3.550 3.620 5,697 -0.14(-3.72%)
May 15, 2023 3.660 3.780 3.630 3.760 3,821 +0.06(+1.62%)
May 12, 2023 3.840 3.850 3.700 3.700 2,950 -0.15(-3.90%)
May 11, 2023 3.730 3.850 3.700 3.850 4,068 +0.12(+3.22%)
May 10, 2023 3.680 3.880 3.680 3.730 10,702 -0.07(-1.84%)
May 09, 2023 3.640 3.810 3.640 3.800 6,240 +0.17(+4.68%)
May 08, 2023 3.560 3.660 3.510 3.630 3,600 +0.01(+0.28%)
May 05, 2023 3.500 3.670 3.500 3.620 7,276 +0.07(+1.97%)
May 04, 2023 3.600 3.620 3.430 3.550 12,166 -0.20(-5.33%)
May 03, 2023 3.610 3.800 3.610 3.750 2,200 +0.05(+1.35%)
May 02, 2023 3.730 3.750 3.550 3.700 10,856 -0.03(-0.80%)
May 01, 2023 3.810 3.810 3.600 3.730 10,942 -0.09(-2.36%)
Apr 28, 2023 3.960 3.960 3.800 3.820 9,625 -0.04(-1.04%)
Apr 27, 2023 3.670 4.000 3.630 3.860 30,749 +0.33(+9.35%)
Apr 26, 2023 3.550 3.630 3.520 3.530 11,882 +0.12(+3.52%)
Apr 25, 2023 3.500 3.500 3.410 3.410 6,909 -0.09(-2.57%)
Apr 24, 2023 3.580 3.580 3.470 3.500 12,598 -0.16(-4.37%)
Apr 21, 2023 3.350 3.680 3.350 3.660 24,354 +0.26(+7.65%)
Apr 20, 2023 3.600 3.600 3.390 3.400 11,599 -0.22(-6.08%)
Apr 19, 2023 3.550 3.620 3.500 3.620 11,561 -0.07(-1.90%)
Apr 18, 2023 4.000 4.030 3.600 3.690 26,133 -0.24(-6.11%)
Apr 17, 2023 4.040 4.040 3.870 3.930 15,413 +0.10(+2.61%)
Apr 14, 2023 3.750 4.050 3.700 3.830 65,978 +0.11(+2.96%)
Apr 13, 2023 3.210 3.830 3.210 3.720 123,228 +0.72(+24.00%)
Apr 12, 2023 3.070 3.070 3.000 3.000 10,370 -0.07(-2.28%)
Apr 11, 2023 3.300 3.410 3.070 3.070 22,407 -0.18(-5.54%)
Apr 10, 2023 3.180 3.330 3.070 3.250 14,046 +0.30(+10.17%)
Apr 06, 2023 2.950 0 +0.13(+4.61%)
Apr 05, 2023 2.940 2.970 2.810 2.820 11,556 -0.13(-4.41%)
Apr 04, 2023 3.030 3.060 2.920 2.950 9,911 -0.09(-2.96%)
Apr 03, 2023 3.150 3.210 2.970 3.040 9,255 -0.09(-2.88%)
Mar 31, 2023 2.980 3.180 2.950 3.130 26,570 +0.13(+4.33%)
Mar 30, 2023 2.840 3.010 2.830 3.000 18,535 +0.22(+7.91%)
Mar 29, 2023 2.970 2.970 2.780 2.780 22,007 -0.03(-1.07%)
Mar 28, 2023 3.160 3.160 2.810 2.810 13,930 -0.12(-4.10%)
Mar 27, 2023 2.890 2.930 2.810 2.930 13,753 +0.05(+1.74%)
Mar 24, 2023 2.850 2.880 2.810 2.880 5,656 +0.07(+2.49%)
Mar 23, 2023 3.020 3.020 2.810 2.810 25,103 -0.20(-6.64%)
Mar 22, 2023 3.050 3.090 2.910 3.010 14,513 +0.03(+1.01%)
Mar 21, 2023 3.000 3.020 2.920 2.980 12,425 +0.06(+2.05%)
Mar 20, 2023 3.070 3.070 2.920 2.920 11,922 -0.15(-4.89%)
Mar 17, 2023 3.020 3.070 2.880 3.070 25,880 +0.08(+2.68%)
Mar 16, 2023 3.010 3.080 2.960 2.990 18,836 -0.06(-1.97%)
Mar 15, 2023 3.000 3.050 3.000 3.050 13,554 +0.05(+1.67%)
Mar 14, 2023 3.000 3.170 2.970 3.000 11,256 -0.08(-2.60%)
Mar 13, 2023 3.050 3.300 3.000 3.080 16,896 -0.01(-0.32%)
Mar 10, 2023 3.300 3.350 3.050 3.090 20,452 -0.20(-6.08%)
Mar 09, 2023 3.350 3.440 3.270 3.290 11,851 -0.03(-0.90%)
Mar 08, 2023 3.210 3.400 3.210 3.320 4,070 +0.16(+5.06%)
Mar 07, 2023 3.200 3.250 3.070 3.160 15,197 -0.09(-2.77%)
Mar 06, 2023 3.230 3.500 3.230 3.250 7,369 +0.00(+0.00%)
Mar 03, 2023 3.060 3.350 3.060 3.250 18,174 +0.20(+6.56%)
Mar 02, 2023 2.980 3.100 2.950 3.050 11,527 -0.03(-0.97%)
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.