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 (%)
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%)
Nov 01, 2022 3.640 3.890 3.530 3.580 27,331 +0.11(+3.17%)
Oct 31, 2022 3.530 3.550 3.280 3.470 26,950 +0.20(+6.12%)
Oct 28, 2022 3.300 3.330 3.200 3.270 13,608 -0.03(-0.91%)
Oct 27, 2022 3.490 3.700 3.260 3.300 25,780 -0.10(-2.94%)
Oct 26, 2022 2.820 3.890 2.820 3.400 129,629 +0.63(+22.74%)
Oct 25, 2022 2.810 2.810 2.720 2.770 7,801 +0.03(+1.09%)
Oct 24, 2022 2.740 2.860 2.740 2.740 23,709 +0.04(+1.48%)
Oct 21, 2022 2.660 2.720 2.620 2.700 13,446 +0.09(+3.45%)
Oct 20, 2022 2.740 2.740 2.610 2.610 10,311 -0.10(-3.69%)
Oct 19, 2022 2.830 2.830 2.690 2.710 6,277 -0.04(-1.45%)
Oct 18, 2022 2.750 2.770 2.720 2.750 12,555 +0.01(+0.36%)
Oct 17, 2022 2.850 2.860 2.710 2.740 6,175 -0.05(-1.79%)
Oct 14, 2022 2.860 2.860 2.750 2.790 5,260 -0.02(-0.71%)
Oct 13, 2022 3.060 3.060 2.770 2.810 19,922 -0.14(-4.75%)
Oct 12, 2022 2.910 3.030 2.910 2.950 19,578 -0.06(-1.99%)
Oct 11, 2022 3.090 3.120 3.000 3.010 13,761 -0.23(-7.10%)
Oct 07, 2022 3.240 0 -0.13(-3.86%)
Oct 06, 2022 3.210 3.370 3.180 3.370 19,038 +0.09(+2.74%)
Oct 05, 2022 3.290 3.300 3.090 3.280 8,788 -0.02(-0.61%)
Oct 04, 2022 3.340 3.340 3.300 3.300 11,037 +0.10(+3.12%)
Oct 03, 2022 3.270 3.270 3.200 3.200 11,493 -0.04(-1.23%)
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%)
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.