Greenpower Motor Company Inc (TSV: GPV )

38.70 CAD +2.03 (+5.54%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 36.55 39.10 35.00 38.70 81,992 +2.03(+5.54%)
Jan 19, 2021 37.71 37.71 35.55 36.67 29,985 -0.81(-2.16%)
Jan 18, 2021 38.60 38.60 36.85 37.48 17,964 -0.04(-0.11%)
Jan 15, 2021 38.01 38.50 36.45 37.52 35,620 -0.83(-2.16%)
Jan 14, 2021 39.80 40.10 37.76 38.35 29,402 -0.32(-0.83%)
Jan 13, 2021 37.32 39.80 36.89 38.67 62,200 +1.43(+3.84%)
Jan 12, 2021 39.20 39.20 34.88 37.24 76,995 -1.31(-3.40%)
Jan 11, 2021 38.11 39.92 38.00 38.55 43,654 -0.75(-1.91%)
Jan 08, 2021 41.25 41.49 38.10 39.30 70,567 -1.76(-4.29%)
Jan 07, 2021 39.50 41.83 39.50 41.06 107,979 +1.66(+4.21%)
Jan 06, 2021 38.00 43.62 37.85 39.40 286,485 +1.44(+3.79%)
Jan 05, 2021 38.77 39.90 35.89 37.96 71,951 -1.56(-3.95%)
Jan 04, 2021 36.01 40.99 36.01 39.52 206,697 +2.50(+6.75%)
Dec 31, 2020 37.02 37.02 37.02 0 -0.52(-1.39%)
Dec 30, 2020 33.49 38.11 33.49 37.54 183,596 +4.29(+12.90%)
Dec 29, 2020 32.44 33.79 31.00 33.25 149,921 +4.35(+15.05%)
Dec 24, 2020 28.90 28.90 28.90 0 -0.57(-1.93%)
Dec 23, 2020 27.49 31.51 26.62 29.47 169,475 +2.68(+10.00%)
Dec 22, 2020 26.37 28.64 25.56 26.79 111,805 +0.79(+3.04%)
Dec 21, 2020 24.15 27.10 23.80 26.00 102,111 +1.85(+7.66%)
Dec 18, 2020 24.30 24.37 23.03 24.15 74,869 +1.45(+6.39%)
Dec 17, 2020 23.26 24.30 22.40 22.70 42,307 -0.39(-1.69%)
Dec 16, 2020 23.55 23.56 22.60 23.09 28,460 -0.40(-1.70%)
Dec 15, 2020 22.78 23.49 21.87 23.49 46,728 +1.09(+4.87%)
Dec 14, 2020 24.04 24.04 21.81 22.40 80,098 -0.90(-3.86%)
Dec 11, 2020 23.26 24.78 23.24 23.30 39,407 -1.00(-4.12%)
Dec 10, 2020 24.37 25.34 23.62 24.30 50,762 -0.75(-2.99%)
Dec 09, 2020 26.00 27.26 23.48 25.05 153,658 -2.97(-10.60%)
Dec 08, 2020 24.06 28.33 21.90 28.02 228,624 +4.73(+20.31%)
Dec 07, 2020 23.32 24.71 22.40 23.29 107,906 -0.75(-3.12%)
Dec 04, 2020 24.86 24.90 23.22 24.04 42,544 -0.77(-3.10%)
Dec 03, 2020 25.31 26.57 23.71 24.81 78,666 -0.39(-1.55%)
Dec 02, 2020 22.53 26.93 21.36 25.20 149,576 +0.94(+3.87%)
Dec 01, 2020 29.00 29.00 23.66 24.26 155,935 -4.56(-15.82%)
Nov 30, 2020 31.59 31.59 26.80 28.82 149,729 -4.58(-13.71%)
Nov 27, 2020 35.44 36.99 32.40 33.40 88,844 -1.85(-5.25%)
Nov 26, 2020 36.00 36.00 34.57 35.25 32,096 +0.68(+1.97%)
Nov 25, 2020 30.83 36.90 29.88 34.57 139,818 +0.74(+2.19%)
Nov 24, 2020 42.00 42.53 30.33 33.83 414,290 -2.96(-8.05%)
Nov 23, 2020 32.58 37.50 32.26 36.79 439,262 +8.14(+28.41%)
Nov 20, 2020 25.95 30.12 25.59 28.65 370,730 +4.07(+16.56%)
Nov 19, 2020 25.00 27.85 23.49 24.58 187,418 +0.13(+0.53%)
Nov 18, 2020 21.90 26.24 21.90 24.45 267,250 +2.93(+13.62%)
Nov 17, 2020 20.80 21.90 19.72 21.52 110,975 -0.38(-1.74%)
Nov 16, 2020 18.11 22.00 17.91 21.90 400,309 +5.47(+33.29%)
Nov 13, 2020 13.30 17.00 12.90 16.43 166,547 +2.44(+17.44%)
Nov 12, 2020 13.89 14.28 13.18 13.99 77,750 +0.81(+6.15%)
Nov 11, 2020 12.20 14.11 12.20 13.18 49,157 +1.26(+10.57%)
Nov 10, 2020 13.46 13.69 11.81 11.92 60,016 -1.49(-11.11%)
Nov 09, 2020 14.18 14.18 13.21 13.41 45,821 +0.10(+0.75%)
Nov 06, 2020 13.74 14.19 13.21 13.31 43,776 -0.29(-2.13%)
Nov 05, 2020 12.02 14.10 11.91 13.60 58,448 +1.66(+13.90%)
Nov 04, 2020 12.15 12.15 11.58 11.94 20,392 -0.16(-1.32%)
Nov 03, 2020 12.49 12.55 11.43 12.10 38,227 -0.23(-1.87%)
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.