Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GreenPower Motor Company Inc. - Common Shares (NQ: GP )

0.7420 +0.0220 (+3.06%)
Streaming Delayed Price Updated: 12:59 PM EST, Dec 24, 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 (%)
Dec 24, 2024 0.7200 0.7495 0.7133 0.7420 74,889 +0.02(+3.06%)
Dec 23, 2024 0.7790 0.7790 0.7130 0.7200 268,861 -0.03(-4.01%)
Dec 20, 2024 0.7600 0.7650 0.7400 0.7501 319,432 -0.01(-1.16%)
Dec 19, 2024 0.7791 0.7998 0.7455 0.7589 168,530 +0.00(+0.53%)
Dec 18, 2024 0.7908 0.8080 0.7396 0.7549 199,572 -0.04(-5.25%)
Dec 17, 2024 0.8076 0.8100 0.7802 0.7967 110,859 -0.01(-1.35%)
Dec 16, 2024 0.7905 0.8242 0.7900 0.8076 129,188 +0.02(+2.23%)
Dec 13, 2024 0.8690 0.8699 0.7500 0.7900 215,489 -0.05(-6.25%)
Dec 12, 2024 0.8700 0.8800 0.8400 0.8427 112,769 -0.02(-2.86%)
Dec 11, 2024 0.9098 0.9200 0.8500 0.8675 117,828 -0.03(-3.55%)
Dec 10, 2024 0.8824 0.9101 0.8500 0.8994 119,727 +0.02(+2.41%)
Dec 09, 2024 0.9200 0.9372 0.8701 0.8782 156,073 -0.02(-2.42%)
Dec 06, 2024 0.9200 0.9399 0.8901 0.9000 102,190 -0.03(-2.81%)
Dec 05, 2024 0.8800 0.9400 0.8602 0.9260 91,640 +0.04(+4.64%)
Dec 04, 2024 0.9200 0.9500 0.8626 0.8849 192,059 -0.06(-6.36%)
Dec 03, 2024 0.9900 0.9900 0.9224 0.9450 75,774 -0.03(-2.61%)
Dec 02, 2024 0.9700 1.000 0.9200 0.9703 249,954 -0.02(-2.34%)
Nov 29, 2024 1.010 1.030 0.9392 0.9935 101,917 -0.02(-1.63%)
Nov 27, 2024 0.9200 1.035 0.9200 1.010 316,156 +0.08(+8.63%)
Nov 26, 2024 0.9100 0.9499 0.8827 0.9298 109,354 +0.03(+3.08%)
Nov 25, 2024 0.8150 0.9100 0.8100 0.9020 234,413 +0.07(+8.02%)
Nov 22, 2024 0.8020 0.8497 0.8020 0.8350 132,638 +0.02(+2.05%)
Nov 21, 2024 0.8100 0.8195 0.8000 0.8182 56,131 +0.03(+4.23%)
Nov 20, 2024 0.8100 0.8160 0.7840 0.7850 91,722 -0.03(-3.69%)
Nov 19, 2024 0.8000 0.8199 0.7851 0.8151 198,691 -0.00(-0.20%)
Nov 18, 2024 0.8100 0.8199 0.8000 0.8167 64,370 +0.03(+3.66%)
Nov 15, 2024 0.8100 0.8497 0.7750 0.7879 379,720 -0.04(-4.31%)
Nov 14, 2024 0.8710 0.8800 0.8212 0.8234 182,975 -0.07(-7.48%)
Nov 13, 2024 0.8900 0.9100 0.8500 0.8900 222,531 -0.01(-1.11%)
Nov 12, 2024 0.9300 0.9600 0.8901 0.9000 117,893 -0.03(-2.70%)
Nov 11, 2024 0.8900 0.9400 0.8800 0.9250 237,889 +0.04(+4.13%)
Nov 08, 2024 0.8800 0.8950 0.8500 0.8883 258,179 +0.03(+3.29%)
Nov 07, 2024 0.8500 0.8829 0.8422 0.8600 239,505 +0.01(+1.21%)
Nov 06, 2024 0.9000 0.9300 0.8400 0.8497 644,183 -0.09(-9.61%)
Nov 05, 2024 0.9500 0.9604 0.9200 0.9400 101,153 -0.01(-0.84%)
Nov 04, 2024 0.9300 0.9900 0.9300 0.9480 180,408 -0.01(-1.36%)
Nov 01, 2024 0.9896 0.9900 0.9610 0.9611 150,127 -0.02(-1.93%)
Oct 31, 2024 1.000 1.050 0.9602 0.9800 282,241 -0.03(-2.97%)
Oct 30, 2024 1.020 1.050 0.9888 1.010 350,048 +0.00(+0.00%)
Oct 29, 2024 1.000 1.070 0.9515 1.010 2,116,483 -0.20(-16.18%)
Oct 28, 2024 1.400 1.412 1.200 1.205 1,056,998 -0.26(-18.03%)
Oct 25, 2024 1.400 1.850 1.360 1.470 2,563,895 +0.12(+9.29%)
Oct 24, 2024 1.220 1.350 1.170 1.345 319,599 +0.17(+13.98%)
Oct 23, 2024 1.240 1.240 1.140 1.180 67,957 -0.02(-1.67%)
Oct 22, 2024 1.200 1.230 1.160 1.200 34,489 +0.00(+0.00%)
Oct 21, 2024 1.230 1.270 1.170 1.200 145,218 -0.08(-6.25%)
Oct 18, 2024 1.220 1.290 1.220 1.280 51,509 +0.03(+2.40%)
Oct 17, 2024 1.270 1.300 1.220 1.250 41,435 -0.02(-1.57%)
Oct 16, 2024 1.240 1.280 1.200 1.270 73,213 -0.02(-1.55%)
Oct 15, 2024 1.260 1.290 1.200 1.290 67,820 +0.05(+4.03%)
Oct 14, 2024 1.230 1.280 1.200 1.240 45,079 -0.01(-0.80%)
Oct 11, 2024 1.250 1.310 1.220 1.250 39,601 -0.04(-3.10%)
Oct 10, 2024 1.310 1.350 1.230 1.290 25,915 +0.00(+0.00%)
Oct 09, 2024 1.280 1.300 1.190 1.290 80,643 +0.01(+0.78%)
Oct 08, 2024 1.340 1.340 1.195 1.280 140,929 -0.04(-3.03%)
Oct 07, 2024 1.370 1.390 1.300 1.320 83,574 -0.05(-3.65%)
Oct 04, 2024 1.360 1.400 1.290 1.370 73,828 +0.07(+5.38%)
Oct 03, 2024 1.370 1.390 1.270 1.300 97,460 -0.02(-1.52%)
Oct 02, 2024 1.350 1.400 1.310 1.320 37,449 -0.05(-3.65%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.