Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	0.3000	0.3000	0.2800	0.2886	618,400	+0.01(+2.78%)
Apr 29, 2021	0.2870	0.3000	0.2760	0.2808	1,502,956	-0.00(-0.07%)
Apr 28, 2021	0.3000	0.3000	0.2550	0.2810	1,163,493	-0.00(-1.75%)
Apr 27, 2021	0.3100	0.3150	0.2850	0.2860	1,305,218	-0.02(-7.74%)
Apr 26, 2021	0.3390	0.3390	0.2980	0.3100	1,181,166	-0.02(-5.80%)
Apr 23, 2021	0.3279	0.3300	0.2800	0.3291	1,256,900	+0.00(+1.26%)
Apr 22, 2021	0.2860	0.3600	0.2860	0.3250	3,177,346	+0.04(+13.60%)
Apr 21, 2021	0.2169	0.2980	0.2000	0.2861	2,957,045	+0.06(+25.76%)
Apr 20, 2021	0.2400	0.2440	0.2150	0.2275	1,094,697	-0.00(-1.09%)
Apr 19, 2021	0.2300	0.2500	0.2000	0.2300	3,867,695	+0.00(+1.77%)
Apr 16, 2021	0.2705	0.2850	0.2100	0.2260	5,328,800	-0.05(-18.12%)
Apr 15, 2021	0.2986	0.3050	0.2700	0.2760	2,201,022	-0.01(-4.83%)
Apr 14, 2021	0.3155	0.3200	0.2900	0.2900	2,497,279	-0.03(-9.38%)
Apr 13, 2021	0.3399	0.3410	0.3146	0.3200	1,555,876	-0.02(-4.62%)
Apr 12, 2021	0.3390	0.3586	0.3300	0.3355	809,554	-0.00(-1.27%)
Apr 09, 2021	0.3498	0.3550	0.3396	0.3398	617,400	-0.01(-1.51%)
Apr 08, 2021	0.3525	0.3625	0.3400	0.3450	652,183	+0.00(+0.73%)
Apr 07, 2021	0.3550	0.3710	0.3350	0.3425	742,872	-0.01(-3.52%)
Apr 06, 2021	0.3800	0.3800	0.3500	0.3550	692,360	-0.02(-6.21%)
Apr 05, 2021	0.3800	0.3849	0.3500	0.3785	835,796	-0.00(-0.39%)
Apr 01, 2021	0.4100	0.4100	0.3250	0.3800	1,726,900	+0.00(+1.12%)
Mar 31, 2021	0.3600	0.4000	0.3381	0.3758	2,045,625	+0.03(+7.43%)
Mar 30, 2021	0.3625	0.3800	0.3255	0.3498	1,794,891	+0.02(+4.86%)
Mar 29, 2021	0.3400	0.3400	0.3250	0.3336	1,393,470	-0.03(-7.33%)
Mar 26, 2021	0.3700	0.3750	0.3500	0.3600	1,227,800	+0.01(+1.98%)
Mar 25, 2021	0.3700	0.3895	0.3354	0.3530	1,580,256	-0.02(-5.87%)
Mar 24, 2021	0.4100	0.4100	0.3496	0.3750	3,879,545	-0.02(-6.13%)
Mar 23, 2021	0.4400	0.4400	0.3850	0.3995	1,631,525	-0.01(-2.08%)
Mar 22, 2021	0.4380	0.4450	0.4000	0.4080	1,880,996	-0.02(-3.55%)
Mar 19, 2021	0.4450	0.4560	0.4150	0.4230	1,345,300	-0.02(-3.86%)
Mar 18, 2021	0.4600	0.4799	0.4311	0.4400	1,756,943	-0.02(-4.33%)
Mar 17, 2021	0.5000	0.5100	0.4150	0.4599	3,579,405	-0.03(-6.14%)
Mar 16, 2021	0.4660	0.5500	0.4500	0.4900	10,055,469	+0.05(+11.36%)
Mar 15, 2021	0.4599	0.4600	0.4001	0.4400	3,027,130	-0.02(-3.32%)
Mar 12, 2021	0.3700	0.4950	0.3675	0.4551	8,774,700	+0.11(+33.81%)
Mar 11, 2021	0.3525	0.3725	0.3400	0.3401	2,965,011	-0.01(-3.52%)
Mar 10, 2021	0.3735	0.3875	0.3451	0.3525	3,125,226	-0.03(-7.24%)
Mar 09, 2021	0.4000	0.4000	0.3600	0.3800	1,510,220	-0.01(-2.56%)
Mar 08, 2021	0.4499	0.4500	0.3500	0.3900	2,401,243	-0.01(-2.50%)
Mar 05, 2021	0.4000	0.4500	0.3501	0.4000	2,018,600	+0.01(+2.56%)
Mar 04, 2021	0.4350	0.4389	0.3600	0.3900	3,071,345	-0.05(-11.10%)
Mar 03, 2021	0.5210	0.5355	0.4000	0.4387	5,263,092	-0.08(-15.55%)
Mar 02, 2021	0.3600	0.5320	0.3006	0.5195	13,094,983	+0.17(+49.50%)
Mar 01, 2021	0.3800	0.4000	0.3300	0.3475	2,841,505	-0.03(-7.82%)
Feb 26, 2021	0.3775	0.4100	0.3500	0.3770	1,880,800	-0.00(-0.13%)
Feb 25, 2021	0.4000	0.4450	0.3500	0.3775	3,031,513	-0.02(-4.14%)
Feb 24, 2021	0.4550	0.4600	0.3900	0.3938	4,289,158	-0.07(-14.39%)
Feb 23, 2021	0.5200	0.5350	0.3250	0.4600	6,101,777	-0.08(-14.81%)
Feb 22, 2021	0.5600	0.6200	0.5300	0.5400	4,833,171	-0.01(-1.10%)
Feb 19, 2021	0.5200	0.6200	0.5099	0.5460	6,876,100	+0.11(+24.09%)
Feb 18, 2021	0.6076	0.7400	0.4400	0.4400	13,718,180	-0.17(-27.81%)
Feb 17, 2021	0.2800	0.8200	0.2700	0.6095	37,246,176	+0.38(+161.81%)
Feb 16, 2021	0.1822	0.2499	0.1822	0.2328	4,846,564	+0.05(+26.32%)
Feb 12, 2021	0.1900	0.1990	0.1650	0.1843	1,596,200	-0.01(-3.51%)
Feb 11, 2021	0.1995	0.2000	0.1715	0.1910	1,896,285	+0.00(+0.53%)
Feb 10, 2021	0.2350	0.2400	0.1777	0.1900	5,706,736	-0.03(-13.64%)
Feb 09, 2021	0.1330	0.2590	0.1330	0.2200	11,936,890	+0.08(+62.96%)
Feb 08, 2021	0.1299	0.1350	0.1265	0.1350	2,049,004	+0.01(+4.01%)
Feb 05, 2021	0.1300	0.1300	0.1240	0.1298	2,317,200	-0.00(-0.15%)
Feb 04, 2021	0.1300	0.1310	0.1210	0.1300	1,749,046	+0.00(+0.00%)
Feb 03, 2021	0.1340	0.1340	0.1250	0.1300	1,783,404	+0.00(+1.56%)
Feb 02, 2021	0.1330	0.1330	0.1251	0.1280	1,535,693	-0.00(-1.54%)
Feb 01, 2021	0.1377	0.1377	0.1290	0.1300	1,062,444	+0.00(+0.39%)
Jan 29, 2021	0.1389	0.1389	0.1290	0.1295	1,337,700	-0.01(-6.16%)
Jan 28, 2021	0.1486	0.1500	0.1300	0.1380	2,186,321	-0.00(-3.02%)
Jan 27, 2021	0.1600	0.1600	0.1352	0.1423	1,901,745	-0.01(-8.78%)
Jan 26, 2021	0.1580	0.1873	0.1312	0.1560	3,481,205	-0.01(-3.70%)
Jan 25, 2021	0.1800	0.1830	0.1564	0.1620	1,293,272	-0.02(-9.95%)
Jan 22, 2021	0.1490	0.1825	0.1351	0.1799	4,424,000	+0.03(+23.73%)
Jan 21, 2021	0.1373	0.1486	0.1338	0.1454	925,325	+0.01(+5.75%)
Jan 20, 2021	0.1325	0.1386	0.1300	0.1375	513,328	+0.00(+3.46%)
Jan 19, 2021	0.1390	0.1390	0.1299	0.1329	875,919	-0.00(-0.82%)
Jan 15, 2021	0.1365	0.1383	0.1300	0.1340	989,400	-0.00(-0.74%)
Jan 14, 2021	0.1340	0.1359	0.1281	0.1350	929,329	+0.01(+4.01%)
Jan 13, 2021	0.1350	0.1350	0.1275	0.1298	1,062,529	+0.00(+0.46%)
Jan 12, 2021	0.1374	0.1374	0.1280	0.1292	641,567	-0.00(-1.37%)
Jan 11, 2021	0.1302	0.1388	0.1290	0.1310	758,824	-0.00(-1.21%)
Jan 08, 2021	0.1329	0.1388	0.1280	0.1326	505,400	+0.00(+2.24%)
Jan 07, 2021	0.1261	0.1388	0.1261	0.1297	991,813	-0.01(-5.67%)
Jan 06, 2021	0.1410	0.1419	0.1250	0.1375	975,216	-0.00(-1.08%)
Jan 05, 2021	0.1479	0.1480	0.1301	0.1390	879,647	-0.01(-5.12%)
Jan 04, 2021	0.1488	0.1488	0.1300	0.1465	496,452	-0.00(-1.01%)
Dec 31, 2020		0.1480	0.1480	0.1480	4,095,231	-0.01(-7.15%)
Dec 30, 2020	0.1300	0.1629	0.1221	0.1594	4,095,231	+0.04(+29.59%)
Dec 29, 2020	0.1255	0.1300	0.1220	0.1230	341,558	-0.00(-3.15%)
Dec 28, 2020	0.1359	0.1359	0.1215	0.1270	698,426	-0.00(-0.78%)
Dec 24, 2020	0.1300	0.1398	0.1270	0.1280	272,300	+0.00(+1.91%)
Dec 23, 2020	0.1300	0.1345	0.1200	0.1256	892,942	-0.01(-4.49%)
Dec 22, 2020	0.1216	0.1399	0.1216	0.1315	865,826	+0.01(+5.28%)
Dec 21, 2020	0.1210	0.1345	0.1210	0.1249	420,492	+0.00(+1.88%)
Dec 18, 2020	0.1290	0.1350	0.1215	0.1226	756,300	-0.00(-1.21%)
Dec 17, 2020	0.1349	0.1350	0.1230	0.1241	1,155,906	-0.01(-8.01%)
Dec 16, 2020	0.1411	0.1480	0.1321	0.1349	561,404	-0.01(-8.73%)
Dec 15, 2020	0.1566	0.1599	0.1400	0.1478	554,181	-0.01(-4.65%)
Dec 14, 2020	0.1590	0.1650	0.1315	0.1550	866,824	-0.00(-2.52%)
Dec 11, 2020	0.1570	0.1625	0.1300	0.1590	693,900	+0.01(+5.30%)
Dec 10, 2020	0.1600	0.1600	0.1450	0.1510	357,713	-0.01(-5.63%)
Dec 09, 2020	0.1598	0.1650	0.1288	0.1600	780,381	+0.01(+3.23%)
Dec 08, 2020	0.1591	0.1650	0.1400	0.1550	509,907	+0.00(+0.00%)
Dec 07, 2020	0.1695	0.1695	0.1500	0.1550	1,227,821	-0.00(-1.59%)
Dec 04, 2020	0.1398	0.1700	0.1290	0.1575	689,400	+0.02(+14.55%)
Dec 03, 2020	0.1311	0.1400	0.1245	0.1375	1,330,329	+0.01(+4.88%)
Dec 02, 2020	0.1700	0.1700	0.1250	0.1311	1,197,392	-0.04(-21.50%)
Dec 01, 2020	0.1870	0.2000	0.1670	0.1670	525,295	-0.02(-10.70%)
Nov 30, 2020	0.1885	0.1990	0.1843	0.1870	460,216	+0.01(+3.89%)
Nov 27, 2020	0.1790	0.1999	0.1700	0.1800	424,800	+0.01(+7.78%)
Nov 25, 2020	0.1390	0.2500	0.1390	0.1670	3,146,800	+0.04(+27.97%)
Nov 24, 2020	0.1348	0.1498	0.1200	0.1305	1,859,489	-0.00(-1.51%)
Nov 23, 2020	0.1225	0.1348	0.1200	0.1325	253,751	+0.00(+2.00%)
Nov 20, 2020	0.1350	0.1350	0.1181	0.1299	335,000	-0.00(-0.08%)
Nov 19, 2020	0.1238	0.1300	0.1200	0.1300	301,282	+0.00(+2.12%)
Nov 18, 2020	0.1200	0.1355	0.1200	0.1273	294,279	-0.01(-4.79%)
Nov 17, 2020	0.1350	0.1350	0.1200	0.1337	462,276	+0.00(+2.93%)
Nov 16, 2020	0.1298	0.1350	0.1215	0.1299	153,086	+0.00(+0.08%)
Nov 13, 2020	0.1298	0.1298	0.1252	0.1298	32,100	+0.00(+1.88%)
Nov 12, 2020	0.1200	0.1380	0.1200	0.1274	89,917	+0.00(+1.51%)
Nov 11, 2020	0.1380	0.1380	0.1251	0.1255	279,604	-0.01(-7.04%)
Nov 10, 2020	0.1230	0.1417	0.1230	0.1350	130,328	+0.01(+10.20%)
Nov 09, 2020	0.1550	0.1550	0.1120	0.1225	195,428	+0.00(+0.66%)
Nov 06, 2020	0.1125	0.1249	0.1125	0.1217	127,300	-0.01(-4.25%)
Nov 05, 2020	0.1336	0.1342	0.1125	0.1271	367,048	-0.01(-5.57%)
Nov 04, 2020	0.1399	0.1399	0.1260	0.1346	155,397	-0.00(-3.17%)
Nov 03, 2020	0.1400	0.1440	0.1320	0.1390	169,267	-0.01(-4.14%)
Nov 02, 2020	0.1580	0.1580	0.1380	0.1450	311,199	-0.00(-2.49%)
Oct 30, 2020	0.1570	0.1570	0.1425	0.1487	213,700	-0.01(-5.29%)
Oct 29, 2020	0.1650	0.1695	0.1375	0.1570	364,488	+0.01(+8.65%)
Oct 28, 2020	0.1480	0.1490	0.1400	0.1445	343,893	-0.00(-3.02%)
Oct 27, 2020	0.1500	0.1520	0.1470	0.1490	105,961	-0.00(-0.67%)
Oct 26, 2020	0.1471	0.1580	0.1470	0.1500	135,723	-0.00(-1.06%)
Oct 23, 2020	0.1544	0.1620	0.1500	0.1516	316,600	-0.00(-1.56%)
Oct 22, 2020	0.1588	0.1588	0.1500	0.1540	343,812	-0.01(-6.67%)
Oct 21, 2020	0.1740	0.1740	0.1500	0.1650	595,946	+0.01(+6.38%)
Oct 20, 2020	0.1936	0.1936	0.1547	0.1551	649,284	-0.02(-9.56%)
Oct 19, 2020	0.2300	0.2300	0.1550	0.1715	1,973,867	-0.02(-9.97%)
Oct 16, 2020	0.1900	0.2000	0.1802	0.1905	233,500	-0.01(-3.54%)
Oct 15, 2020	0.2000	0.2000	0.1950	0.1975	66,064	-0.00(-1.25%)
Oct 14, 2020	0.2020	0.2020	0.1950	0.2000	405,625	+0.00(+0.05%)
Oct 13, 2020	0.2068	0.2094	0.1920	0.1999	251,356	-0.01(-6.06%)
Oct 12, 2020	0.2130	0.2149	0.2020	0.2128	242,991	+0.01(+2.80%)
Oct 09, 2020	0.2199	0.2199	0.2010	0.2070	408,700	-0.01(-5.61%)
Oct 08, 2020	0.2100	0.2200	0.2010	0.2193	165,236	+0.01(+5.94%)
Oct 07, 2020	0.2044	0.2225	0.2000	0.2070	205,193	+0.00(+1.32%)
Oct 06, 2020	0.2300	0.2300	0.2040	0.2043	283,430	-0.01(-4.98%)
Oct 05, 2020	0.2016	0.2150	0.1920	0.2150	211,230	+0.01(+7.50%)
Oct 02, 2020	0.2078	0.2078	0.1820	0.2000	224,700	+0.02(+8.11%)
Oct 01, 2020	0.1915	0.2125	0.1850	0.1850	263,990	-0.02(-7.50%)
Sep 30, 2020	0.2105	0.2200	0.1750	0.2000	541,896	-0.00(-0.50%)
Sep 29, 2020	0.2400	0.2400	0.1870	0.2010	398,710	-0.01(-6.51%)
Sep 28, 2020	0.2400	0.2400	0.1820	0.2150	594,593	-0.01(-3.37%)
Sep 25, 2020	0.2275	0.2324	0.2100	0.2225	548,600	-0.01(-2.20%)
Sep 24, 2020	0.2155	0.2350	0.2040	0.2275	420,853	+0.01(+6.06%)
Sep 23, 2020	0.2850	0.3050	0.2005	0.2145	1,209,724	-0.06(-21.28%)
Sep 22, 2020	0.3190	0.3190	0.2475	0.2725	990,147	-0.03(-9.17%)
Sep 21, 2020	0.2900	0.3225	0.2300	0.3000	1,256,622	+0.03(+10.09%)
Sep 18, 2020	0.2500	0.2799	0.2388	0.2725	1,444,100	+0.02(+9.00%)
Sep 17, 2020	0.2680	0.2680	0.2330	0.2500	441,269	+0.01(+5.40%)
Sep 16, 2020	0.2500	0.2711	0.2360	0.2372	656,310	-0.01(-3.18%)
Sep 15, 2020	0.2621	0.2800	0.2100	0.2450	1,832,982	-0.03(-9.59%)
Sep 14, 2020	0.2900	0.2900	0.2605	0.2710	1,315,607	-0.00(-1.45%)
Sep 11, 2020	0.2785	0.2899	0.2520	0.2750	1,376,200	+0.01(+3.00%)
Sep 10, 2020	0.2995	0.3145	0.2510	0.2670	1,216,437	-0.03(-9.49%)
Sep 09, 2020	0.3200	0.3390	0.2670	0.2950	2,533,619	+0.00(+1.03%)
Sep 08, 2020	0.3400	0.3599	0.2820	0.2920	2,191,444	-0.04(-11.52%)
Sep 04, 2020	0.3694	0.3990	0.2820	0.3300	2,686,700	+0.00(+0.12%)
Sep 03, 2020	0.3900	0.4700	0.2998	0.3296	8,659,818	+0.08(+31.79%)
Sep 02, 2020	0.4100	0.4100	0.2160	0.2501	6,910,201	-0.15(-38.25%)
Sep 01, 2020	0.3701	0.4800	0.3500	0.4050	6,196,015	+0.07(+21.80%)
Aug 31, 2020	0.1520	0.3614	0.1420	0.3325	5,625,627	+0.19(+131.71%)
Aug 28, 2020	0.1420	0.1548	0.1400	0.1435	276,500	+0.00(+1.06%)
Aug 27, 2020	0.1630	0.1630	0.1375	0.1420	460,402	-0.01(-5.33%)
Aug 26, 2020	0.1650	0.1670	0.1421	0.1500	387,455	-0.01(-6.25%)
Aug 25, 2020	0.1630	0.1670	0.1510	0.1600	720,884	+0.00(+0.00%)
Aug 24, 2020	0.1700	0.1800	0.1485	0.1600	280,685	+0.00(+2.56%)
Aug 21, 2020	0.1578	0.1720	0.1420	0.1560	438,100	+0.01(+8.71%)
Aug 20, 2020	0.1680	0.1750	0.1400	0.1435	565,873	-0.02(-14.53%)
Aug 19, 2020	0.1710	0.1748	0.1501	0.1679	263,454	+0.00(+1.14%)
Aug 18, 2020	0.1839	0.1839	0.1601	0.1660	457,617	+0.01(+3.75%)
Aug 17, 2020	0.1520	0.1900	0.1450	0.1600	940,522	+0.01(+5.26%)
Aug 14, 2020	0.1500	0.1599	0.1260	0.1520	1,135,200	+0.02(+16.92%)
Aug 13, 2020	0.1079	0.1498	0.1043	0.1300	1,275,086	+0.02(+20.48%)
Aug 12, 2020	0.1000	0.1079	0.0950	0.1079	380,802	+0.01(+7.90%)
Aug 11, 2020	0.0830	0.1090	0.0830	0.1000	593,540	+0.02(+20.48%)
Aug 10, 2020	0.0760	0.0860	0.0760	0.0830	78,900	+0.00(+3.75%)
Aug 07, 2020	0.0790	0.0849	0.0740	0.0800	279,100	+0.00(+4.58%)
Aug 06, 2020	0.0950	0.0950	0.0725	0.0765	101,826	-0.00(-4.14%)
Aug 05, 2020	0.0910	0.0950	0.0702	0.0798	79,715	-0.02(-16.00%)

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.

Financial News

Worksport Ltd (OP: WKSP )

Historical Prices

Popular Pages