Financial News
Greenpower Motor Company Inc (TSV: GPV )
1.610
+0.040
(+2.55%)
Streaming Delayed Price
Updated: 1:47 PM EDT, Jun 11, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2016 | 0.5000 | 0.5200 | 0.5000 | 0.5200 | 49,800 | +0.02(+4.00%) |
| May 30, 2016 | 0.5200 | 0.5500 | 0.4800 | 0.5000 | 84,000 | +0.00(+0.00%) |
| May 27, 2016 | 0.4600 | 0.5000 | 0.4600 | 0.5000 | 67,050 | +0.05(+11.11%) |
| May 26, 2016 | 0.5200 | 0.5200 | 0.4500 | 0.4500 | 28,029 | -0.03(-6.25%) |
| May 25, 2016 | 0.3850 | 0.5200 | 0.3850 | 0.4800 | 164,045 | +0.05(+11.63%) |
| May 24, 2016 | 0.3700 | 0.4300 | 0.3700 | 0.4300 | 75,250 | +0.08(+21.13%) |
| May 20, 2016 | 0.3550 | 0.3550 | 0.3550 | 0 | +0.01(+2.90%) | |
| May 19, 2016 | 0.3500 | 0.3500 | 0.3250 | 0.3450 | 76,000 | -0.01(-1.43%) |
| May 18, 2016 | 0.3450 | 0.3500 | 0.3200 | 0.3500 | 181,250 | -0.01(-2.78%) |
| May 17, 2016 | 0.3450 | 0.3600 | 0.3450 | 0.3600 | 43,460 | +0.01(+2.86%) |
| May 16, 2016 | 0.2900 | 0.3500 | 0.2900 | 0.3500 | 252,952 | +0.07(+27.27%) |
| May 13, 2016 | 0.2750 | 0.2800 | 0.2750 | 0.2750 | 28,500 | +0.01(+3.77%) |
| May 12, 2016 | 0.2500 | 0.2750 | 0.2500 | 0.2650 | 243,000 | +0.02(+6.00%) |
| May 11, 2016 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 21,974 | +0.00(+0.00%) |
| May 10, 2016 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 10,000 | +0.00(+0.00%) |
| May 05, 2016 | 0.2500 | 0.2500 | 0.2500 | 0 | -0.02(-7.41%) | |
| May 03, 2016 | 0.2700 | 0.2700 | 0.2700 | 300 | +0.00(+0.00%) | |
| May 02, 2016 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 51,037 | +0.00(+0.00%) |
| Apr 29, 2016 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 60,000 | +0.03(+12.50%) |
| Apr 26, 2016 | 0.2400 | 0.2400 | 0.2400 | 0 | -0.02(-7.69%) | |
| Apr 25, 2016 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 8,500 | -0.01(-3.70%) |
| Apr 22, 2016 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | 1,000 | +0.02(+8.00%) |
| Apr 21, 2016 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 37,500 | +0.00(+0.00%) |
| Apr 20, 2016 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | 14,261 | -0.03(-10.71%) |
| Apr 19, 2016 | 0.2600 | 0.2800 | 0.2600 | 0.2800 | 61,300 | +0.02(+5.66%) |
| Apr 18, 2016 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 1,500 | -0.01(-1.85%) |
| Apr 14, 2016 | 0.2700 | 0.2700 | 0.2700 | 0 | +0.01(+3.85%) | |
| Apr 13, 2016 | 0.2650 | 0.2800 | 0.2500 | 0.2600 | 92,270 | -0.03(-11.86%) |
| Apr 12, 2016 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 8,500 | +0.00(+0.00%) |
| Apr 11, 2016 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 1,500 | +0.00(+0.00%) |
| Apr 08, 2016 | 0.2550 | 0.2950 | 0.2500 | 0.2950 | 35,500 | +0.01(+1.72%) |
| Apr 07, 2016 | 0.2700 | 0.2900 | 0.2700 | 0.2900 | 3,500 | +0.03(+11.54%) |
| Apr 01, 2016 | 0.2600 | 0.2600 | 0.2600 | 0 | -0.03(-10.34%) | |
| Mar 30, 2016 | 0.2900 | 0.2900 | 0.2900 | 0 | +0.03(+11.54%) | |
| Mar 29, 2016 | 0.2600 | 0.2900 | 0.2600 | 0.2600 | 36,500 | +0.01(+1.96%) |
| Mar 22, 2016 | 0.2550 | 0.2550 | 0.2550 | 0 | +0.00(+0.00%) | |
| Mar 18, 2016 | 0.2550 | 0.2550 | 0.2550 | 0 | +0.01(+2.00%) | |
| Mar 17, 2016 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 44,000 | -0.03(-10.71%) |
| Mar 16, 2016 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 13,500 | +0.00(+0.00%) |
| Mar 14, 2016 | 0.2800 | 0.2800 | 0.2800 | 0 | -0.00(-1.75%) | |
| Mar 10, 2016 | 0.2850 | 0.2850 | 0.2850 | 0 | -0.01(-3.39%) | |
| Mar 08, 2016 | 0.2950 | 0.2950 | 0.2950 | 0 | +0.00(+0.00%) | |
| Mar 07, 2016 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 10,500 | +0.01(+5.36%) |
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.
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.
